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 31, 2012 11.54 11.54 11.34 11.54 10,278 -0.01(-0.08%)
May 30, 2012 11.58 11.58 11.53 11.54 9,417 -0.25(-2.11%)
May 29, 2012 11.65 11.79 11.65 11.79 12,345 +0.20(+1.76%)
May 25, 2012 11.57 11.59 11.56 11.59 11,247 +0.03(+0.23%)
May 24, 2012 11.54 11.62 11.49 11.56 24,413 +0.00(+0.00%)
May 23, 2012 11.35 11.56 11.34 11.56 16,781 +0.08(+0.73%)
May 22, 2012 11.60 11.64 11.46 11.48 18,284 -0.09(-0.77%)
May 21, 2012 11.36 11.57 11.36 11.57 44,109 +0.29(+2.53%)
May 18, 2012 11.42 11.47 11.27 11.28 29,828 -0.15(-1.29%)
May 17, 2012 11.77 11.77 11.42 11.43 14,919 -0.35(-2.95%)
May 16, 2012 11.94 11.97 11.78 11.78 13,067 -0.12(-1.02%)
May 15, 2012 11.96 12.04 11.88 11.90 3,158 -0.14(-1.19%)
May 14, 2012 12.06 12.06 11.97 12.04 26,271 -0.17(-1.36%)
May 11, 2012 12.26 12.26 12.21 12.21 4,703 +0.00(+0.00%)
May 10, 2012 12.28 12.34 12.21 12.21 7,664 +0.14(+1.16%)
May 09, 2012 12.10 12.10 12.07 12.07 641 -0.22(-1.75%)
May 08, 2012 12.20 12.28 12.04 12.28 51,677 -0.08(-0.68%)
May 07, 2012 12.35 12.39 12.31 12.37 14,002 +0.03(+0.23%)
May 04, 2012 12.44 12.44 12.32 12.34 11,384 -0.27(-2.15%)
May 03, 2012 12.79 12.79 12.61 12.61 3,452 -0.23(-1.82%)
May 02, 2012 12.77 12.85 12.74 12.84 27,179 -0.08(-0.65%)
May 01, 2012 12.81 13.01 12.81 12.93 3,698 +0.10(+0.80%)
Apr 30, 2012 12.81 12.84 12.80 12.83 25,879 -0.15(-1.15%)
Apr 27, 2012 12.87 12.98 12.84 12.98 36,620 +0.13(+1.02%)
Apr 26, 2012 12.82 12.86 12.77 12.84 6,382 +0.07(+0.59%)
Apr 25, 2012 12.77 12.81 12.75 12.77 6,799 +0.18(+1.41%)
Apr 24, 2012 12.54 12.66 12.54 12.59 7,435 +0.07(+0.52%)
Apr 23, 2012 12.58 12.58 12.42 12.53 13,827 -0.16(-1.30%)
Apr 20, 2012 12.76 12.77 12.69 12.69 10,208 +0.02(+0.19%)
Apr 19, 2012 12.80 12.80 12.64 12.67 7,539 -0.08(-0.66%)
Apr 18, 2012 12.78 12.78 12.70 12.75 2,471 -0.04(-0.29%)
Apr 17, 2012 12.64 12.86 12.64 12.79 7,528 +0.14(+1.11%)
Apr 16, 2012 12.56 12.65 12.56 12.65 4,264 +0.07(+0.60%)
Apr 13, 2012 12.72 12.73 12.57 12.57 9,813 -0.16(-1.22%)
Apr 12, 2012 12.71 12.73 12.70 12.73 1,820 +0.26(+2.09%)
Apr 11, 2012 12.42 12.50 12.42 12.47 9,013 +0.15(+1.24%)
Apr 10, 2012 12.60 12.63 12.27 12.32 196,692 -0.33(-2.63%)
Apr 09, 2012 12.66 12.67 12.58 12.65 9,266 -0.22(-1.74%)
Apr 05, 2012 12.90 12.93 12.87 12.87 10,341 -0.05(-0.36%)
Apr 04, 2012 13.03 13.03 12.86 12.92 39,666 -0.20(-1.50%)
Apr 03, 2012 13.18 13.20 13.09 13.12 3,623 -0.04(-0.28%)
Apr 02, 2012 12.98 13.17 12.98 13.15 16,590 +0.11(+0.82%)
Mar 30, 2012 13.06 13.06 12.95 13.05 2,775 +0.04(+0.34%)
Mar 29, 2012 12.98 13.00 12.86 13.00 10,294 -0.05(-0.38%)
Mar 28, 2012 13.13 13.13 12.98 13.05 9,739 -0.11(-0.85%)
Mar 27, 2012 13.26 13.26 13.15 13.16 121,127 -0.07(-0.50%)
Mar 26, 2012 13.15 13.24 13.15 13.23 22,380 +0.19(+1.43%)
Mar 23, 2012 12.93 13.04 12.84 13.04 14,652 +0.18(+1.38%)
Mar 22, 2012 12.87 12.91 12.85 12.86 6,507 -0.13(-1.03%)
Mar 21, 2012 12.90 13.00 12.90 13.00 21,497 +0.07(+0.52%)
Mar 20, 2012 12.98 13.02 12.87 12.93 5,158 -0.10(-0.79%)
Mar 19, 2012 12.98 13.13 12.98 13.03 4,160 +0.02(+0.14%)
Mar 16, 2012 13.06 13.06 12.99 13.01 9,993 -0.02(-0.14%)
Mar 15, 2012 12.98 13.06 12.94 13.03 42,336 +0.07(+0.51%)
Mar 14, 2012 13.06 13.08 12.93 12.97 3,875 -0.06(-0.44%)
Mar 13, 2012 12.89 13.02 12.89 13.02 62,591 +0.19(+1.46%)
Mar 12, 2012 12.93 12.93 12.83 12.84 5,960 -0.07(-0.58%)
Mar 09, 2012 12.93 12.97 12.91 12.91 7,703 +0.15(+1.17%)
Mar 08, 2012 12.77 12.79 12.76 12.76 1,643 +0.14(+1.11%)
Mar 07, 2012 12.49 12.62 12.49 12.62 17,823 +0.13(+1.03%)
Mar 06, 2012 12.65 12.65 12.45 12.49 16,272 -0.28(-2.17%)
Mar 05, 2012 12.74 12.77 12.73 12.77 2,699 -0.03(-0.24%)
Mar 02, 2012 12.91 12.93 12.80 12.80 8,758 -0.12(-0.92%)
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.