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 30, 2014 18.85 18.90 18.77 18.84 5,396 -0.03(-0.14%)
May 29, 2014 18.82 18.87 18.79 18.86 5,319 +0.07(+0.35%)
May 28, 2014 18.80 18.82 18.74 18.80 8,243 +0.02(+0.11%)
May 27, 2014 18.78 18.81 18.75 18.78 6,133 +0.21(+1.13%)
May 23, 2014 18.33 18.57 18.57 18.57 36,370 +0.19(+1.02%)
May 22, 2014 18.26 18.39 18.26 18.38 4,126 +0.09(+0.48%)
May 21, 2014 18.30 18.31 18.20 18.29 7,855 +0.12(+0.68%)
May 20, 2014 18.33 18.33 18.06 18.17 4,936 -0.16(-0.88%)
May 19, 2014 18.09 18.33 18.09 18.33 6,724 +0.25(+1.37%)
May 16, 2014 18.04 18.08 18.03 18.08 2,183 +0.00(+0.00%)
May 15, 2014 18.14 18.14 17.90 18.08 9,498 -0.20(-1.09%)
May 14, 2014 18.28 18.30 18.27 18.28 2,060 -0.12(-0.67%)
May 13, 2014 18.50 18.54 18.40 18.41 5,396 -0.02(-0.10%)
May 12, 2014 18.13 18.47 18.13 18.43 12,207 +0.34(+1.89%)
May 09, 2014 17.98 18.09 17.92 18.09 1,227 +0.03(+0.16%)
May 08, 2014 18.31 18.33 18.00 18.06 9,459 -0.03(-0.16%)
May 07, 2014 18.12 18.12 17.97 18.08 3,736 +0.00(+0.00%)
May 06, 2014 18.25 18.25 18.08 18.08 7,155 -0.18(-0.99%)
May 05, 2014 18.10 18.29 18.10 18.27 7,940 +0.00(+0.00%)
May 02, 2014 18.31 18.37 18.22 18.27 14,551 +0.05(+0.26%)
May 01, 2014 18.22 18.34 18.16 18.22 128,378 -0.01(-0.07%)
Apr 30, 2014 18.11 18.23 18.09 18.23 1,883 +0.15(+0.81%)
Apr 29, 2014 18.00 18.11 18.00 18.08 30,299 +0.16(+0.90%)
Apr 28, 2014 18.09 18.15 17.86 17.92 7,490 -0.14(-0.78%)
Apr 25, 2014 18.43 18.43 18.04 18.06 14,157 -0.35(-1.92%)
Apr 24, 2014 18.51 18.51 18.27 18.42 3,392 +0.00(+0.00%)
Apr 23, 2014 18.46 18.48 18.42 18.42 3,414 +0.04(+0.21%)
Apr 22, 2014 18.29 18.40 18.29 18.38 16,472 +0.18(+0.99%)
Apr 21, 2014 18.13 18.20 18.07 18.20 7,633 +0.04(+0.21%)
Apr 17, 2014 18.16 18.16 18.16 18.16 10,196 +0.16(+0.90%)
Apr 16, 2014 18.01 18.04 17.95 18.00 12,329 +0.14(+0.80%)
Apr 15, 2014 17.86 17.88 17.68 17.86 2,081 +0.12(+0.66%)
Apr 14, 2014 17.76 17.76 17.67 17.74 1,705 +0.02(+0.09%)
Apr 11, 2014 17.96 17.97 17.66 17.72 270,932 -0.30(-1.69%)
Apr 10, 2014 18.36 18.39 17.95 18.03 6,897 -0.32(-1.76%)
Apr 09, 2014 18.23 18.35 18.18 18.35 18,112 +0.18(+1.00%)
Apr 08, 2014 18.06 18.17 17.94 18.17 5,919 +0.18(+1.00%)
Apr 07, 2014 18.28 18.28 17.94 17.99 3,723 -0.29(-1.61%)
Apr 04, 2014 18.65 18.68 18.23 18.28 6,879 -0.29(-1.54%)
Apr 03, 2014 18.68 18.69 18.51 18.57 101,606 -0.11(-0.61%)
Apr 02, 2014 18.55 18.69 18.54 18.68 245,766 +0.26(+1.39%)
Apr 01, 2014 18.41 18.47 18.41 18.43 4,553 +0.10(+0.52%)
Mar 31, 2014 18.09 18.33 18.09 18.33 8,526 +0.32(+1.75%)
Mar 28, 2014 18.11 18.12 18.02 18.02 2,825 +0.16(+0.92%)
Mar 27, 2014 18.03 18.03 17.83 17.85 2,816 -0.20(-1.13%)
Mar 26, 2014 18.30 18.30 18.03 18.06 1,699 -0.16(-0.89%)
Mar 25, 2014 18.23 18.29 18.11 18.22 4,187 +0.06(+0.32%)
Mar 24, 2014 18.27 18.30 18.06 18.16 8,299 -0.12(-0.68%)
Mar 21, 2014 18.27 18.42 18.27 18.28 5,471 +0.07(+0.37%)
Mar 20, 2014 18.24 18.27 18.22 18.22 10,824 +0.09(+0.47%)
Mar 19, 2014 18.27 18.30 18.13 18.13 3,309 -0.14(-0.76%)
Mar 18, 2014 18.14 18.30 18.14 18.27 4,810 +0.20(+1.08%)
Mar 17, 2014 18.14 18.14 18.03 18.07 13,922 +0.11(+0.63%)
Mar 14, 2014 18.01 18.02 17.92 17.96 5,444 +0.04(+0.22%)
Mar 13, 2014 18.13 18.13 17.92 17.92 3,163 -0.16(-0.90%)
Mar 12, 2014 17.95 18.09 17.95 18.08 6,004 -0.01(-0.06%)
Mar 11, 2014 18.23 18.29 18.10 18.10 2,769 -0.06(-0.36%)
Mar 10, 2014 18.17 18.17 18.16 18.16 2,023 -0.10(-0.57%)
Mar 07, 2014 18.32 18.33 18.23 18.26 6,158 -0.08(-0.41%)
Mar 06, 2014 18.25 18.34 18.25 18.34 2,810 +0.12(+0.68%)
Mar 05, 2014 18.25 18.25 18.21 18.22 2,239 -0.01(-0.05%)
Mar 04, 2014 17.98 18.25 17.98 18.23 4,199 +0.36(+1.99%)
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.