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 (%)
Aug 31, 2017 21.34 21.40 21.34 21.38 2,180 +0.17(+0.82%)
Aug 30, 2017 21.09 21.20 21.09 21.20 1,011 +0.18(+0.87%)
Aug 29, 2017 20.88 21.06 20.88 21.02 30,949 +0.05(+0.26%)
Aug 28, 2017 21.10 21.10 20.94 20.96 19,356 +0.02(+0.07%)
Aug 25, 2017 20.95 21.03 20.94 20.95 16,484 +0.08(+0.38%)
Aug 24, 2017 20.93 20.98 20.87 20.87 8,202 -0.03(-0.14%)
Aug 23, 2017 20.92 20.97 20.90 20.90 36,620 -0.17(-0.82%)
Aug 22, 2017 21.02 21.07 20.93 21.07 6,176 +0.24(+1.18%)
Aug 21, 2017 20.85 20.87 20.83 20.83 2,517 -0.08(-0.40%)
Aug 18, 2017 20.86 20.95 20.86 20.91 3,730 -0.10(-0.49%)
Aug 17, 2017 21.14 21.14 21.02 21.02 763 -0.21(-1.01%)
Aug 16, 2017 21.29 21.34 21.23 21.23 2,815 +0.06(+0.28%)
Aug 15, 2017 21.28 21.28 21.17 21.17 3,826 -0.05(-0.24%)
Aug 14, 2017 21.23 21.29 21.22 21.22 4,636 +0.24(+1.14%)
Aug 11, 2017 20.82 20.99 20.82 20.98 3,626 +0.04(+0.20%)
Aug 10, 2017 21.01 21.01 20.93 20.94 1,751 -0.35(-1.65%)
Aug 09, 2017 21.37 21.37 21.23 21.29 7,548 -0.25(-1.16%)
Aug 08, 2017 21.49 21.61 21.49 21.54 2,543 +0.02(+0.12%)
Aug 07, 2017 21.48 21.52 21.48 21.52 1,757 +0.11(+0.52%)
Aug 04, 2017 21.39 21.40 21.38 21.40 6,170 +0.04(+0.21%)
Aug 03, 2017 21.35 21.38 21.35 21.36 531 -0.01(-0.03%)
Aug 02, 2017 21.52 21.52 21.27 21.37 3,063 -0.17(-0.78%)
Aug 01, 2017 21.45 21.54 21.45 21.54 2,464 +0.11(+0.49%)
Jul 31, 2017 21.65 21.65 21.41 21.43 2,958 -0.06(-0.28%)
Jul 28, 2017 21.61 21.61 21.46 21.49 14,438 -0.07(-0.32%)
Jul 27, 2017 21.81 21.81 21.53 21.56 9,052 -0.15(-0.69%)
Jul 26, 2017 21.75 21.79 21.71 21.71 1,541 -0.06(-0.28%)
Jul 25, 2017 21.71 21.85 21.71 21.77 5,432 +0.08(+0.35%)
Jul 24, 2017 21.74 21.74 21.69 21.69 1,099 -0.01(-0.05%)
Jul 21, 2017 21.77 21.77 21.72 21.71 2,272 -0.17(-0.78%)
Jul 20, 2017 21.88 21.88 21.82 21.88 4,365 +0.02(+0.07%)
Jul 19, 2017 21.77 21.89 21.76 21.86 19,001 +0.23(+1.06%)
Jul 18, 2017 21.60 21.63 21.57 21.63 2,763 -0.10(-0.48%)
Jul 17, 2017 21.65 21.73 21.64 21.73 18,940 +0.06(+0.30%)
Jul 14, 2017 21.56 21.67 21.56 21.67 8,754 +0.12(+0.56%)
Jul 13, 2017 21.41 21.59 21.41 21.55 3,844 +0.02(+0.10%)
Jul 12, 2017 21.53 21.59 21.51 21.53 2,399 +0.19(+0.88%)
Jul 11, 2017 21.36 21.38 21.24 21.34 4,421 -0.04(-0.18%)
Jul 10, 2017 21.25 21.38 21.24 21.38 17,513 +0.08(+0.37%)
Jul 07, 2017 21.18 21.31 21.18 21.30 1,172 +0.14(+0.66%)
Jul 06, 2017 21.09 21.16 21.09 21.16 4,924 -0.11(-0.52%)
Jul 05, 2017 21.26 21.32 21.26 21.27 1,734 -0.07(-0.35%)
Jul 03, 2017 21.35 21.39 21.34 21.34 2,230 +0.06(+0.31%)
Jun 30, 2017 21.28 21.29 21.20 21.28 6,787 +0.09(+0.40%)
Jun 29, 2017 21.12 21.19 21.12 21.19 1,157 -0.19(-0.87%)
Jun 28, 2017 21.30 21.42 21.30 21.38 12,371 +0.17(+0.78%)
Jun 27, 2017 21.26 21.32 21.21 21.21 2,334 -0.12(-0.54%)
Jun 26, 2017 21.35 21.36 21.28 21.33 9,735 +0.16(+0.75%)
Jun 23, 2017 21.18 21.19 21.17 21.17 3,869 +0.05(+0.25%)
Jun 22, 2017 21.03 21.17 21.03 21.12 5,072 +0.08(+0.37%)
Jun 21, 2017 21.16 21.20 21.00 21.04 44,214 -0.12(-0.58%)
Jun 20, 2017 21.21 21.21 21.14 21.16 5,315 -0.19(-0.88%)
Jun 19, 2017 21.18 21.39 21.18 21.35 10,755 +0.27(+1.30%)
Jun 16, 2017 21.06 21.10 21.06 21.08 913 -0.10(-0.46%)
Jun 15, 2017 21.19 21.19 21.12 21.18 1,492 -0.17(-0.78%)
Jun 14, 2017 21.54 21.54 21.27 21.34 2,190 -0.10(-0.46%)
Jun 13, 2017 21.48 21.48 21.43 21.44 1,025 +0.11(+0.49%)
Jun 12, 2017 21.34 21.42 21.33 21.33 2,559 -0.01(-0.03%)
Jun 09, 2017 21.35 21.42 21.32 21.34 3,027 +0.03(+0.14%)
Jun 08, 2017 21.21 21.37 21.21 21.31 9,178 +0.13(+0.61%)
Jun 07, 2017 21.25 21.25 21.18 21.18 5,708 +0.03(+0.14%)
Jun 06, 2017 21.15 21.19 21.10 21.15 4,111 -0.13(-0.61%)
Jun 05, 2017 21.25 21.28 21.23 21.28 2,817 -0.06(-0.28%)
Jun 02, 2017 21.37 21.39 21.32 21.34 1,457 +0.05(+0.23%)
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.