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 (%)
Oct 31, 2003 13.95 14.00 13.92 14.00 50,139 +0.14(+1.01%)
Oct 30, 2003 13.99 14.02 13.86 13.86 118,247 -0.08(-0.60%)
Oct 29, 2003 13.80 13.94 13.76 13.94 61,759 +0.19(+1.35%)
Oct 28, 2003 13.49 13.76 13.57 13.76 91,348 +0.26(+1.93%)
Oct 27, 2003 13.57 13.66 13.48 13.49 52,183 +0.05(+0.35%)
Oct 24, 2003 13.48 13.48 13.34 13.45 48,955 -0.03(-0.21%)
Oct 23, 2003 13.52 13.54 13.48 13.48 45,190 -0.11(-0.82%)
Oct 22, 2003 13.70 13.70 13.49 13.59 62,405 -0.15(-1.08%)
Oct 21, 2003 13.71 13.74 13.64 13.74 46,266 +0.03(+0.20%)
Oct 20, 2003 13.80 13.83 13.62 13.71 48,417 -0.10(-0.74%)
Oct 17, 2003 13.83 13.89 13.76 13.81 58,747 -0.04(-0.27%)
Oct 16, 2003 13.67 14.25 13.67 13.85 65,418 -0.16(-1.13%)
Oct 15, 2003 14.03 14.03 13.91 14.01 109,962 +0.02(+0.13%)
Oct 14, 2003 13.94 14.03 13.88 13.99 105,443 +0.09(+0.67%)
Oct 13, 2003 13.97 13.99 13.88 13.89 89,734 -0.04(-0.27%)
Oct 10, 2003 13.88 13.92 13.88 13.93 38,841 -0.01(-0.07%)
Oct 09, 2003 13.92 13.93 13.86 13.94 146,329 +0.06(+0.40%)
Oct 08, 2003 13.92 13.92 13.85 13.89 57,025 -0.04(-0.27%)
Oct 07, 2003 13.85 13.92 13.85 13.92 104,259 +0.03(+0.20%)
Oct 06, 2003 13.77 13.92 13.76 13.89 70,367 +0.27(+1.98%)
Oct 03, 2003 13.53 13.65 13.53 13.63 75,209 +0.17(+1.24%)
Oct 02, 2003 13.20 13.46 13.20 13.46 105,443 +0.12(+0.91%)
Oct 01, 2003 13.18 13.40 13.06 13.34 120,829 +0.28(+2.14%)
Sep 30, 2003 13.15 13.20 13.01 13.06 71,766 -0.09(-0.71%)
Sep 29, 2003 13.57 13.61 13.06 13.15 122,336 -0.42(-3.08%)
Sep 26, 2003 13.57 13.65 13.46 13.57 34,538 +0.00(+0.00%)
Sep 25, 2003 13.74 13.76 13.51 13.57 52,614 -0.05(-0.34%)
Sep 24, 2003 13.85 13.85 13.49 13.62 80,696 -0.09(-0.68%)
Sep 23, 2003 13.94 13.94 13.66 13.71 103,399 -0.01(-0.07%)
Sep 22, 2003 13.77 13.85 13.71 13.72 97,266 -0.18(-1.27%)
Sep 19, 2003 13.87 13.94 13.87 13.89 77,791 -0.01(-0.07%)
Sep 18, 2003 13.97 13.97 13.80 13.90 99,202 +0.02(+0.13%)
Sep 17, 2003 13.76 13.89 13.73 13.89 70,582 +0.09(+0.67%)
Sep 16, 2003 13.87 13.89 13.66 13.79 59,069 -0.07(-0.47%)
Sep 15, 2003 13.99 14.01 13.80 13.86 52,936 -0.17(-1.19%)
Sep 12, 2003 13.94 14.03 13.89 14.02 32,171 +0.00(+0.00%)
Sep 11, 2003 13.99 14.07 13.89 14.02 26,468 -0.01(-0.07%)
Sep 10, 2003 14.03 14.08 13.94 14.03 34,860 -0.05(-0.33%)
Sep 09, 2003 14.03 14.22 13.98 14.08 26,683 +0.00(+0.00%)
Sep 08, 2003 14.17 14.17 14.00 14.08 51,107 -0.05(-0.33%)
Sep 05, 2003 14.13 14.25 13.94 14.13 90,702 +0.05(+0.33%)
Sep 04, 2003 14.07 14.16 13.97 14.08 70,905 +0.07(+0.46%)
Sep 03, 2003 14.03 14.03 13.76 14.02 126,532 +0.17(+1.21%)
Sep 02, 2003 13.94 14.03 13.81 13.85 82,740 +0.02(+0.13%)
Aug 29, 2003 13.80 13.89 13.62 13.83 34,000 +0.03(+0.20%)
Aug 28, 2003 13.80 13.80 13.69 13.80 26,360 +0.09(+0.68%)
Aug 27, 2003 13.73 13.80 13.52 13.71 37,873 -0.09(-0.67%)
Aug 26, 2003 13.80 13.94 13.63 13.80 46,373 -0.05(-0.34%)
Aug 25, 2003 13.94 13.97 13.80 13.85 28,620 -0.05(-0.33%)
Aug 22, 2003 13.82 13.94 13.82 13.89 42,930 -0.02(-0.13%)
Aug 21, 2003 13.94 14.02 13.80 13.91 64,557 -0.01(-0.07%)
Aug 20, 2003 13.84 13.92 13.78 13.92 30,449 +0.12(+0.88%)
Aug 19, 2003 13.89 13.89 13.66 13.80 53,152 -0.03(-0.20%)
Aug 18, 2003 13.92 14.03 13.62 13.83 82,740 -0.07(-0.47%)
Aug 15, 2003 13.89 13.89 13.89 13.89 10,436 +0.09(+0.67%)
Aug 14, 2003 13.85 13.85 13.71 13.80 25,607 +0.05(+0.34%)
Aug 13, 2003 13.94 13.94 13.66 13.76 33,462 -0.14(-1.00%)
Aug 12, 2003 13.52 13.89 13.52 13.89 46,696 +0.18(+1.29%)
Aug 11, 2003 13.66 13.89 13.52 13.72 37,228 +0.06(+0.41%)
Aug 08, 2003 13.71 13.71 13.52 13.66 24,316 +0.03(+0.20%)
Aug 07, 2003 13.84 13.84 13.59 13.63 37,658 -0.17(-1.21%)
Aug 06, 2003 13.85 13.85 13.66 13.80 39,487 -0.03(-0.20%)
Aug 05, 2003 13.85 13.87 13.76 13.83 48,310 +0.01(+0.07%)
Aug 04, 2003 14.13 14.13 13.82 13.82 80,158 -0.31(-2.17%)
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.