Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line 100 ETF FT (NY: FVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.993 8.067 7.965 8.067 41,624 +0.07(+0.93%)
May 28, 2009 7.929 8.021 7.928 7.993 7,784 -0.07(-0.81%)
May 27, 2009 8.086 8.151 8.030 8.058 26,329 -0.05(-0.57%)
May 26, 2009 7.974 8.143 7.965 8.104 44,797 +0.13(+1.63%)
May 22, 2009 7.937 7.974 7.937 7.974 2,024 +0.07(+0.94%)
May 21, 2009 7.965 7.965 7.881 7.900 16,944 -0.14(-1.73%)
May 20, 2009 8.077 8.143 8.039 8.039 24,720 +0.01(+0.12%)
May 19, 2009 7.993 8.086 7.993 8.030 12,826 +0.04(+0.47%)
May 18, 2009 7.919 7.993 7.900 7.993 48,511 +0.11(+1.41%)
May 15, 2009 7.863 7.930 7.863 7.882 20,694 -0.06(-0.69%)
May 14, 2009 7.881 7.965 7.878 7.937 21,802 +0.09(+1.18%)
May 13, 2009 7.900 7.910 7.826 7.844 9,602 -0.17(-2.09%)
May 12, 2009 8.002 8.039 7.928 8.011 55,123 -0.03(-0.35%)
May 11, 2009 7.928 8.058 7.928 8.039 35,865 +0.03(+0.35%)
May 08, 2009 8.039 8.086 7.965 8.011 51,939 +0.07(+0.82%)
May 07, 2009 8.095 8.095 7.928 7.946 22,266 -0.07(-0.93%)
May 06, 2009 8.086 8.086 7.985 8.021 22,639 -0.03(-0.35%)
May 05, 2009 8.058 8.123 8.030 8.049 11,718 -0.06(-0.69%)
May 04, 2009 8.021 8.104 8.021 8.104 45,046 +0.13(+1.63%)
May 01, 2009 8.021 8.030 7.974 7.974 52,713 -0.07(-0.81%)
Apr 30, 2009 8.188 8.205 8.039 8.039 37,034 -0.01(-0.12%)
Apr 29, 2009 8.042 8.142 8.042 8.049 8,115 +0.05(+0.58%)
Apr 28, 2009 7.881 8.067 7.881 8.002 19,919 +0.06(+0.70%)
Apr 27, 2009 7.965 8.021 7.946 7.946 4,534 -0.03(-0.35%)
Apr 24, 2009 7.686 8.011 7.686 7.974 8,475 +0.13(+1.66%)
Apr 23, 2009 7.909 7.928 7.826 7.844 21,274 -0.08(-1.06%)
Apr 22, 2009 7.900 8.077 7.900 7.928 14,472 +0.00(+0.00%)
Apr 21, 2009 7.937 7.937 7.863 7.928 13,049 +0.03(+0.35%)
Apr 20, 2009 7.993 7.993 7.891 7.900 10,098 -0.20(-2.41%)
Apr 17, 2009 8.021 8.095 8.021 8.095 15,215 +0.07(+0.81%)
Apr 16, 2009 7.900 8.058 7.900 8.030 37,012 +0.16(+2.01%)
Apr 15, 2009 7.844 7.900 7.798 7.872 8,574 +0.02(+0.24%)
Apr 14, 2009 7.872 7.900 7.835 7.853 14,437 -0.09(-1.17%)
Apr 13, 2009 7.900 7.956 7.872 7.946 3,211 +0.01(+0.12%)
Apr 09, 2009 7.919 7.965 7.909 7.937 12,887 +0.15(+1.91%)
Apr 08, 2009 7.695 7.807 7.695 7.788 2,151 +0.10(+1.33%)
Apr 07, 2009 7.807 7.824 7.686 7.686 14,254 -0.19(-2.36%)
Apr 06, 2009 7.816 7.872 7.807 7.872 11,336 -0.03(-0.35%)
Apr 03, 2009 7.900 7.900 7.872 7.900 5,175 -0.01(-0.12%)
Apr 02, 2009 7.919 8.040 7.909 7.909 23,793 +0.08(+1.07%)
Apr 01, 2009 7.695 7.826 7.659 7.826 12,429 +0.01(+0.12%)
Mar 31, 2009 7.788 7.919 7.788 7.816 20,893 +0.07(+0.96%)
Mar 30, 2009 7.565 7.751 7.565 7.742 25,735 -0.18(-2.23%)
Mar 26, 2009 7.816 7.919 7.807 7.919 24,099 +0.18(+2.28%)
Mar 25, 2009 7.612 7.844 7.593 7.742 19,923 +0.11(+1.46%)
Mar 24, 2009 7.686 7.779 7.630 7.630 14,249 -0.12(-1.56%)
Mar 23, 2009 7.472 7.751 7.287 7.751 41,872 +0.31(+4.12%)
Mar 20, 2009 7.603 7.616 7.445 7.445 24,593 -0.11(-1.48%)
Mar 19, 2009 7.640 7.649 7.556 7.556 19,245 -0.15(-1.93%)
Mar 18, 2009 7.519 7.751 7.519 7.705 28,373 +0.15(+1.97%)
Mar 17, 2009 7.138 7.658 7.138 7.556 35,856 +0.17(+2.26%)
Mar 16, 2009 7.528 7.528 7.389 7.389 24,708 -0.13(-1.73%)
Mar 13, 2009 7.445 7.519 7.426 7.519 0 +0.08(+1.13%)
Mar 12, 2009 7.212 7.482 7.212 7.435 25,748 +0.23(+3.23%)
Mar 11, 2009 7.296 7.340 7.147 7.203 33,625 -0.02(-0.26%)
Mar 10, 2009 7.008 7.259 6.998 7.221 62,071 +0.23(+3.32%)
Mar 09, 2009 7.054 7.161 6.989 6.989 38,529 -0.14(-1.96%)
Mar 06, 2009 7.119 7.184 6.989 7.129 0 +0.01(+0.13%)
Mar 05, 2009 7.226 7.226 7.101 7.119 14,532 -0.16(-2.17%)
Mar 04, 2009 7.268 7.378 7.259 7.277 37,811 +0.09(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.