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, 2016 18.86 18.87 18.86 18.86 3,151 +0.02(+0.09%)
May 27, 2016 18.78 18.84 18.84 18.84 2,711 +0.07(+0.37%)
May 26, 2016 18.80 18.81 18.77 18.77 4,691 +0.05(+0.25%)
May 25, 2016 18.82 18.82 18.71 18.73 2,819 -0.00(-0.00%)
May 24, 2016 18.61 18.74 18.61 18.73 11,245 +0.30(+1.61%)
May 23, 2016 18.42 18.47 18.42 18.43 3,066 +0.20(+1.10%)
May 19, 2016 18.23 18.23 18.23 18.23 5 -0.14(-0.78%)
May 18, 2016 18.39 18.54 18.35 18.37 2,073 -0.03(-0.16%)
May 17, 2016 18.67 18.67 18.37 18.40 6,414 -0.39(-2.07%)
May 16, 2016 18.74 18.79 18.74 18.79 677 +0.17(+0.91%)
May 13, 2016 18.74 18.78 18.62 18.62 4,850 -0.18(-0.96%)
May 12, 2016 18.68 18.82 18.68 18.80 2,984 +0.07(+0.39%)
May 11, 2016 18.85 18.85 18.72 18.73 2,663 -0.14(-0.77%)
May 10, 2016 18.77 18.87 18.77 18.87 12,006 +0.12(+0.66%)
May 09, 2016 18.66 18.76 18.66 18.75 1,191 +0.15(+0.79%)
May 06, 2016 18.51 18.60 18.51 18.60 1,312 +0.10(+0.55%)
May 05, 2016 18.53 18.60 18.50 18.50 3,841 -0.04(-0.20%)
May 04, 2016 18.51 18.58 18.50 18.54 4,688 -0.04(-0.21%)
May 03, 2016 18.54 18.57 18.54 18.57 952 -0.07(-0.36%)
May 02, 2016 18.49 18.64 18.49 18.64 7,485 +0.19(+1.04%)
Apr 29, 2016 18.39 18.45 18.39 18.45 978 -0.02(-0.10%)
Apr 28, 2016 18.55 18.69 18.47 18.47 2,150 -0.07(-0.38%)
Apr 27, 2016 18.58 18.58 18.54 18.54 2,801 -0.04(-0.24%)
Apr 26, 2016 18.61 18.61 18.55 18.58 1,570 +0.05(+0.26%)
Apr 25, 2016 18.53 18.54 18.53 18.54 866 +0.02(+0.10%)
Apr 22, 2016 18.56 18.56 18.41 18.52 13,872 -0.05(-0.26%)
Apr 21, 2016 18.72 18.72 18.55 18.56 12,343 -0.20(-1.07%)
Apr 20, 2016 18.85 18.86 18.77 18.77 10,471 -0.07(-0.39%)
Apr 19, 2016 18.88 18.88 18.84 18.84 2,166 -0.06(-0.31%)
Apr 18, 2016 18.81 18.90 18.81 18.90 2,926 +0.15(+0.81%)
Apr 15, 2016 18.68 18.76 18.66 18.75 4,004 +0.06(+0.33%)
Apr 14, 2016 18.70 18.71 18.69 18.69 4,417 -0.01(-0.04%)
Apr 13, 2016 18.66 18.71 18.62 18.69 5,863 +0.10(+0.54%)
Apr 12, 2016 18.47 18.59 18.47 18.59 3,766 +0.02(+0.09%)
Apr 11, 2016 18.62 18.62 18.58 18.58 683 +0.03(+0.16%)
Apr 08, 2016 18.55 18.55 18.53 18.55 521 +0.07(+0.39%)
Apr 07, 2016 18.54 18.59 18.47 18.47 4,190 -0.18(-0.95%)
Apr 06, 2016 18.54 18.65 18.52 18.65 50,759 +0.14(+0.78%)
Apr 05, 2016 18.66 18.66 18.51 18.51 6,171 -0.19(-1.03%)
Apr 04, 2016 18.71 18.72 18.70 18.70 2,915 +0.03(+0.16%)
Apr 01, 2016 18.55 18.67 18.55 18.67 2,248 +0.09(+0.50%)
Mar 31, 2016 18.65 18.65 18.57 18.58 2,431 -0.06(-0.30%)
Mar 30, 2016 18.62 18.63 18.59 18.63 858 +0.05(+0.26%)
Mar 29, 2016 18.35 18.58 18.35 18.58 9,856 +0.32(+1.73%)
Mar 28, 2016 18.27 18.32 18.24 18.27 5,004 +0.05(+0.26%)
Mar 24, 2016 18.23 18.22 18.22 18.22 17,937 -0.10(-0.52%)
Mar 23, 2016 18.31 18.31 18.31 18.31 268 -0.06(-0.35%)
Mar 22, 2016 18.30 18.42 18.30 18.38 871 +0.01(+0.05%)
Mar 21, 2016 18.35 18.37 18.35 18.37 3,806 -0.05(-0.26%)
Mar 18, 2016 18.44 18.44 18.38 18.42 15,134 +0.08(+0.41%)
Mar 17, 2016 18.26 18.34 18.26 18.34 44,504 +0.10(+0.57%)
Mar 16, 2016 18.04 18.26 18.04 18.24 5,448 +0.15(+0.82%)
Mar 15, 2016 18.03 18.10 18.03 18.09 2,082 -0.07(-0.37%)
Mar 14, 2016 18.04 18.19 18.04 18.16 21,322 +0.08(+0.47%)
Mar 11, 2016 18.03 18.09 18.03 18.07 3,628 +0.23(+1.29%)
Mar 10, 2016 17.96 17.96 17.76 17.84 5,655 -0.06(-0.32%)
Mar 09, 2016 17.88 17.92 17.88 17.90 1,547 +0.03(+0.16%)
Mar 08, 2016 17.87 17.92 17.87 17.87 4,815 +0.00(+0.00%)
Mar 07, 2016 17.92 17.99 17.87 17.87 7,216 -0.18(-1.01%)
Mar 04, 2016 18.00 18.09 17.91 18.05 60,471 +0.14(+0.80%)
Mar 03, 2016 17.91 17.91 17.91 17.91 887 -0.02(-0.13%)
Mar 02, 2016 17.89 17.93 17.83 17.93 3,406 -0.01(-0.03%)
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.