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, 2019 20.68 20.68 20.66 20.66 305 -0.06(-0.28%)
May 30, 2019 20.60 20.76 20.60 20.71 4,041 +0.08(+0.41%)
May 29, 2019 20.62 20.66 20.59 20.63 2,752 -0.15(-0.72%)
May 28, 2019 20.98 20.98 20.78 20.78 1,452 -0.15(-0.70%)
May 24, 2019 20.91 20.94 20.89 20.93 8,564 +0.07(+0.36%)
May 23, 2019 20.86 20.86 20.76 20.85 711 -0.21(-0.98%)
May 22, 2019 21.01 21.09 21.01 21.06 2,953 +0.04(+0.19%)
May 21, 2019 21.00 21.04 21.00 21.02 1,912 +0.15(+0.70%)
May 20, 2019 20.88 20.88 20.84 20.87 2,059 -0.12(-0.57%)
May 17, 2019 20.91 20.99 20.91 20.99 203 -0.00(-0.01%)
May 16, 2019 20.80 21.06 20.80 20.99 5,728 +0.17(+0.80%)
May 15, 2019 20.67 20.82 20.67 20.82 1,123 +0.09(+0.43%)
May 14, 2019 20.77 20.79 20.74 20.74 687 +0.15(+0.71%)
May 13, 2019 20.55 20.59 20.55 20.59 744 -0.26(-1.25%)
May 10, 2019 20.74 20.85 20.74 20.85 305 +0.14(+0.67%)
May 09, 2019 20.59 20.71 20.55 20.71 4,151 -0.00(-0.01%)
May 08, 2019 20.61 20.77 20.61 20.71 2,650 +0.01(+0.04%)
May 07, 2019 20.78 20.84 20.63 20.71 3,378 -0.31(-1.47%)
May 06, 2019 20.71 21.02 20.71 21.01 5,223 +0.01(+0.03%)
May 03, 2019 20.99 21.04 20.99 21.01 713 +0.19(+0.89%)
May 02, 2019 20.71 20.83 20.71 20.82 26,159 +0.04(+0.21%)
May 01, 2019 20.89 20.89 20.78 20.78 2,113 -0.24(-1.14%)
Apr 30, 2019 20.98 21.02 20.98 21.02 1,634 +0.16(+0.75%)
Apr 29, 2019 20.86 20.89 20.86 20.86 3,067 -0.04(-0.18%)
Apr 26, 2019 20.79 20.90 20.79 20.90 1,019 +0.06(+0.31%)
Apr 25, 2019 20.86 20.86 20.76 20.84 2,820 -0.05(-0.22%)
Apr 24, 2019 20.89 20.91 20.88 20.88 2,718 +0.00(+0.00%)
Apr 23, 2019 20.67 20.88 20.67 20.88 2,686 +0.21(+1.03%)
Apr 22, 2019 20.69 20.69 20.64 20.67 1,763 +0.01(+0.06%)
Apr 18, 2019 20.65 20.69 20.61 20.66 2,752 +0.00(+0.02%)
Apr 17, 2019 20.63 20.67 20.63 20.65 4,405 -0.20(-0.96%)
Apr 16, 2019 20.99 20.99 20.83 20.85 860 -0.17(-0.81%)
Apr 15, 2019 20.99 21.03 20.99 21.02 2,076 +0.03(+0.14%)
Apr 12, 2019 20.96 21.00 20.96 20.99 1,121 +0.04(+0.21%)
Apr 11, 2019 20.92 20.95 20.90 20.95 3,499 +0.00(+0.02%)
Apr 10, 2019 20.99 21.00 20.94 20.94 6,337 +0.08(+0.37%)
Apr 09, 2019 20.89 20.91 20.87 20.87 1,703 -0.10(-0.47%)
Apr 08, 2019 20.89 20.97 20.89 20.97 2,016 +0.01(+0.06%)
Apr 05, 2019 20.91 20.95 20.91 20.95 917 +0.09(+0.44%)
Apr 04, 2019 20.86 20.89 20.81 20.86 4,717 -0.08(-0.37%)
Apr 03, 2019 20.95 20.98 20.92 20.94 1,568 +0.01(+0.04%)
Apr 02, 2019 20.92 20.93 20.86 20.93 894 -0.02(-0.07%)
Apr 01, 2019 21.06 21.06 20.85 20.95 1,242 +0.09(+0.41%)
Mar 29, 2019 20.94 20.94 20.76 20.86 9,176 +0.10(+0.47%)
Mar 28, 2019 20.73 20.76 20.69 20.76 1,354 +0.08(+0.40%)
Mar 27, 2019 20.68 20.72 20.55 20.68 7,101 -0.06(-0.27%)
Mar 26, 2019 20.79 20.79 20.68 20.74 8,642 +0.11(+0.55%)
Mar 25, 2019 20.62 20.64 20.54 20.62 4,620 +0.03(+0.13%)
Mar 22, 2019 20.67 20.74 20.59 20.60 3,976 -0.19(-0.93%)
Mar 21, 2019 20.48 20.81 20.48 20.79 2,242 +0.22(+1.07%)
Mar 20, 2019 20.69 20.69 20.51 20.57 3,669 -0.02(-0.12%)
Mar 19, 2019 20.75 20.75 20.59 20.59 2,346 -0.05(-0.26%)
Mar 18, 2019 20.61 20.65 20.56 20.65 3,200 +0.08(+0.40%)
Mar 15, 2019 20.65 20.65 20.56 20.56 4,394 +0.02(+0.12%)
Mar 14, 2019 20.59 20.59 20.50 20.54 1,816 +0.01(+0.04%)
Mar 13, 2019 20.53 20.53 20.53 20.53 169 +0.12(+0.61%)
Mar 12, 2019 20.41 20.45 20.41 20.41 2,062 +0.04(+0.19%)
Mar 11, 2019 20.22 20.37 20.22 20.37 1,829 +0.25(+1.22%)
Mar 08, 2019 20.04 20.12 20.04 20.12 1,124 +0.01(+0.03%)
Mar 07, 2019 20.14 20.20 20.12 20.12 1,589 -0.11(-0.52%)
Mar 06, 2019 20.32 20.33 20.22 20.22 3,540 -0.14(-0.71%)
Mar 05, 2019 20.34 20.38 20.32 20.37 13,664 +0.03(+0.14%)
Mar 04, 2019 20.42 20.42 20.23 20.34 6,554 -0.09(-0.45%)
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.