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, 2017 20.31 20.31 20.14 20.28 2,329 +0.04(+0.18%)
May 30, 2017 20.25 20.26 20.24 20.24 2,606 -0.12(-0.57%)
May 26, 2017 20.26 20.36 20.26 20.36 4,522 +0.06(+0.31%)
May 25, 2017 20.28 20.36 20.26 20.29 5,518 +0.02(+0.12%)
May 24, 2017 20.27 20.27 20.27 20.27 1,095 -0.08(-0.40%)
May 23, 2017 20.44 20.44 20.35 20.35 2,975 -0.04(-0.19%)
May 22, 2017 20.36 20.43 20.36 20.39 2,334 +0.04(+0.21%)
May 19, 2017 20.31 20.35 20.31 20.35 1,285 +0.26(+1.29%)
May 18, 2017 20.11 20.13 20.09 20.09 1,610 -0.19(-0.95%)
May 17, 2017 20.27 20.28 20.27 20.28 588 -0.17(-0.84%)
May 16, 2017 20.54 20.54 20.44 20.46 3,305 -0.06(-0.32%)
May 15, 2017 20.60 20.65 20.52 20.52 2,113 +0.08(+0.41%)
May 12, 2017 20.53 20.53 20.43 20.44 3,730 -0.20(-0.98%)
May 11, 2017 20.66 20.68 20.51 20.64 3,671 -0.20(-0.97%)
May 10, 2017 20.75 20.84 20.74 20.84 5,110 +0.17(+0.83%)
May 09, 2017 20.69 20.70 20.65 20.67 6,889 +0.09(+0.42%)
May 08, 2017 20.60 20.72 20.55 20.58 3,470 -0.09(-0.42%)
May 05, 2017 20.44 20.67 20.44 20.67 5,892 +0.27(+1.32%)
May 04, 2017 20.45 20.45 20.39 20.40 2,736 -0.15(-0.75%)
May 03, 2017 20.70 20.70 20.49 20.55 6,790 -0.16(-0.79%)
May 02, 2017 20.73 20.76 20.69 20.72 1,199 +0.01(+0.05%)
May 01, 2017 20.79 20.80 20.70 20.71 3,502 -0.07(-0.33%)
Apr 28, 2017 20.75 20.82 20.75 20.77 31,299 -0.10(-0.46%)
Apr 27, 2017 20.80 20.89 20.80 20.87 1,309 -0.12(-0.55%)
Apr 26, 2017 21.01 21.07 20.99 20.99 8,237 +0.11(+0.52%)
Apr 25, 2017 20.84 20.88 20.83 20.88 1,252 +0.01(+0.07%)
Apr 24, 2017 21.01 21.05 20.79 20.86 3,640 +0.08(+0.38%)
Apr 21, 2017 20.73 20.78 20.71 20.78 4,054 -0.07(-0.32%)
Apr 20, 2017 20.92 20.95 20.85 20.85 2,084 +0.21(+1.03%)
Apr 19, 2017 20.78 20.91 20.64 20.64 5,201 -0.14(-0.66%)
Apr 18, 2017 20.68 20.78 20.68 20.78 3,172 +0.13(+0.62%)
Apr 17, 2017 20.74 20.74 20.62 20.65 1,600 +0.02(+0.09%)
Apr 13, 2017 20.81 20.88 20.63 20.63 2,841 -0.22(-1.08%)
Apr 12, 2017 21.14 21.14 20.84 20.85 5,754 -0.16(-0.77%)
Apr 11, 2017 20.87 21.02 20.85 21.02 5,131 +0.13(+0.60%)
Apr 10, 2017 20.86 20.99 20.86 20.89 6,555 +0.08(+0.41%)
Apr 07, 2017 20.79 20.81 20.79 20.81 876 +0.08(+0.39%)
Apr 06, 2017 20.70 20.84 20.70 20.73 3,709 +0.15(+0.75%)
Apr 05, 2017 20.88 20.93 20.57 20.57 3,289 -0.16(-0.79%)
Apr 04, 2017 20.76 20.78 20.67 20.74 2,215 -0.01(-0.05%)
Apr 03, 2017 21.08 21.08 20.70 20.74 3,044 -0.22(-1.06%)
Mar 31, 2017 20.94 20.98 20.94 20.97 881 +0.09(+0.42%)
Mar 30, 2017 20.89 20.90 20.88 20.88 6,880 -0.11(-0.51%)
Mar 29, 2017 20.77 20.99 20.77 20.99 1,845 +0.37(+1.80%)
Mar 28, 2017 20.52 20.66 20.52 20.62 3,611 +0.10(+0.50%)
Mar 27, 2017 20.16 20.53 20.16 20.51 3,680 +0.16(+0.81%)
Mar 24, 2017 20.45 20.45 20.28 20.35 2,151 -0.07(-0.33%)
Mar 23, 2017 20.35 20.46 20.35 20.42 8,635 +0.22(+1.09%)
Mar 22, 2017 20.24 20.24 20.20 20.20 1,442 -0.25(-1.23%)
Mar 21, 2017 20.37 20.45 20.35 20.45 2,617 -0.13(-0.61%)
Mar 20, 2017 20.65 20.65 20.57 20.57 2,839 -0.20(-0.94%)
Mar 17, 2017 20.84 20.84 20.77 20.77 8,512 -0.05(-0.24%)
Mar 16, 2017 20.75 20.83 20.72 20.82 1,152 +0.20(+0.95%)
Mar 15, 2017 20.34 20.63 20.32 20.62 5,789 +0.35(+1.72%)
Mar 14, 2017 20.26 20.27 20.23 20.27 1,464 -0.19(-0.94%)
Mar 13, 2017 20.47 20.51 20.47 20.47 9,470 -0.01(-0.05%)
Mar 10, 2017 20.57 20.57 20.48 20.48 764 +0.06(+0.28%)
Mar 09, 2017 20.47 20.47 20.35 20.42 825 -0.14(-0.70%)
Mar 08, 2017 20.64 20.65 20.54 20.56 8,427 -0.11(-0.54%)
Mar 07, 2017 20.95 20.95 20.64 20.67 29,830 -0.26(-1.22%)
Mar 06, 2017 20.89 20.93 20.84 20.93 1,677 -0.22(-1.05%)
Mar 03, 2017 21.35 21.35 21.14 21.15 4,193 -0.09(-0.41%)
Mar 02, 2017 21.36 21.39 21.24 21.24 39,583 -0.12(-0.54%)
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.