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 (%)
Dec 31, 2003 15.31 15.34 15.07 15.33 88,443 +0.07(+0.43%)
Dec 30, 2003 15.22 15.31 15.11 15.26 161,500 -0.12(-0.79%)
Dec 29, 2003 15.60 15.61 15.11 15.38 314,716 +0.27(+1.78%)
Dec 26, 2003 14.91 15.71 14.70 15.11 82,525 +0.24(+1.63%)
Dec 24, 2003 14.68 14.91 14.64 14.87 79,297 +0.23(+1.59%)
Dec 23, 2003 14.41 14.68 14.27 14.64 171,507 +0.28(+1.94%)
Dec 22, 2003 14.38 14.38 14.19 14.36 137,184 +0.06(+0.45%)
Dec 19, 2003 14.32 14.32 14.05 14.29 78,544 -0.02(-0.13%)
Dec 18, 2003 14.10 14.40 14.10 14.31 154,722 +0.26(+1.85%)
Dec 17, 2003 13.94 14.11 13.91 14.05 122,766 +0.07(+0.53%)
Dec 16, 2003 14.03 14.03 13.92 13.98 131,912 +0.02(+0.13%)
Dec 15, 2003 14.73 14.73 14.02 13.96 276,197 +0.04(+0.27%)
Dec 12, 2003 13.94 13.96 13.88 13.92 56,272 +0.02(+0.13%)
Dec 11, 2003 13.92 13.94 13.84 13.90 65,740 -0.02(-0.13%)
Dec 10, 2003 13.98 14.00 13.92 13.92 75,962 -0.06(-0.40%)
Dec 09, 2003 13.99 13.99 13.89 13.98 92,101 +0.00(+0.00%)
Dec 08, 2003 13.99 14.02 13.89 13.98 90,380 +0.02(+0.13%)
Dec 05, 2003 14.03 14.10 13.99 13.96 93,823 -0.24(-1.70%)
Dec 04, 2003 14.20 14.26 14.05 14.20 149,450 -0.07(-0.52%)
Dec 03, 2003 14.25 14.34 14.19 14.28 117,601 +0.06(+0.39%)
Dec 02, 2003 14.17 14.17 14.10 14.22 188,076 +0.09(+0.66%)
Dec 01, 2003 14.04 14.16 14.04 14.13 155,260 +0.10(+0.73%)
Nov 28, 2003 13.96 14.02 13.96 14.02 46,696 +0.01(+0.07%)
Nov 26, 2003 13.94 14.02 13.92 14.02 106,089 +0.07(+0.53%)
Nov 25, 2003 13.79 13.79 13.79 13.94 78,759 +0.18(+1.28%)
Nov 24, 2003 13.80 13.92 13.80 13.76 85,000 +0.08(+0.61%)
Nov 21, 2003 13.76 13.76 13.63 13.68 72,842 +0.01(+0.07%)
Nov 20, 2003 13.79 13.91 13.01 13.67 65,418 -0.17(-1.21%)
Nov 19, 2003 13.93 13.93 13.76 13.84 98,234 -0.04(-0.27%)
Nov 18, 2003 13.94 13.94 13.81 13.88 69,076 -0.07(-0.47%)
Nov 17, 2003 13.89 13.92 13.83 13.94 116,741 -0.05(-0.33%)
Nov 14, 2003 13.99 14.03 13.95 13.99 67,892 -0.04(-0.27%)
Nov 13, 2003 13.97 14.02 13.97 14.02 83,278 +0.00(+0.00%)
Nov 12, 2003 13.88 14.02 13.86 14.02 75,747 +0.07(+0.53%)
Nov 11, 2003 13.93 13.95 13.89 13.95 109,209 +0.01(+0.07%)
Nov 10, 2003 14.04 14.04 13.92 13.94 113,513 -0.07(-0.46%)
Nov 07, 2003 13.98 14.08 13.98 14.01 100,816 -0.03(-0.20%)
Nov 06, 2003 13.99 14.03 13.90 14.03 53,259 +0.05(+0.33%)
Nov 05, 2003 14.00 14.05 14.00 13.99 108,025 +0.00(+0.00%)
Nov 04, 2003 14.00 14.05 14.00 13.99 106,411 -0.04(-0.27%)
Nov 03, 2003 14.02 14.06 14.02 14.02 67,462 +0.03(+0.20%)
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%)
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.