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 (%)
Jul 30, 2004 13.31 13.56 13.31 13.43 54,766 +0.09(+0.70%)
Jul 29, 2004 13.27 13.47 13.22 13.34 55,949 +0.14(+1.06%)
Jul 28, 2004 13.24 13.34 12.94 13.20 150,095 -0.12(-0.91%)
Jul 27, 2004 13.38 13.47 13.06 13.32 115,665 -0.21(-1.58%)
Jul 26, 2004 13.84 14.10 13.48 13.53 58,639 -0.34(-2.48%)
Jul 23, 2004 13.89 13.94 13.85 13.88 64,019 -0.04(-0.27%)
Jul 22, 2004 13.95 14.00 13.89 13.91 57,886 -0.09(-0.66%)
Jul 21, 2004 14.00 14.11 13.99 14.01 104,152 -0.01(-0.07%)
Jul 20, 2004 13.99 14.06 13.96 14.02 30,234 +0.03(+0.20%)
Jul 19, 2004 13.99 14.03 13.92 13.99 64,772 -0.08(-0.59%)
Jul 16, 2004 13.99 14.10 13.95 14.07 49,171 +0.06(+0.46%)
Jul 15, 2004 14.03 14.03 13.94 14.01 44,652 +0.04(+0.27%)
Jul 14, 2004 13.93 14.02 13.91 13.97 66,816 -0.02(-0.13%)
Jul 13, 2004 13.94 13.99 13.94 13.99 47,341 +0.03(+0.20%)
Jul 12, 2004 13.94 13.98 13.89 13.96 49,386 -0.08(-0.60%)
Jul 09, 2004 14.08 14.15 14.02 14.04 56,810 -0.05(-0.33%)
Jul 08, 2004 14.17 14.17 14.09 14.09 109,209 -0.08(-0.59%)
Jul 07, 2004 14.12 14.28 14.05 14.17 16,462 +0.06(+0.40%)
Jul 06, 2004 14.13 14.18 14.03 14.12 60,791 -0.08(-0.59%)
Jul 02, 2004 14.27 14.29 14.17 14.20 15,924 -0.02(-0.13%)
Jul 01, 2004 14.29 14.39 14.05 14.22 52,506 -0.11(-0.78%)
Jun 30, 2004 14.37 14.41 14.24 14.33 54,873 -0.06(-0.45%)
Jun 29, 2004 14.24 14.50 14.24 14.40 45,728 -0.01(-0.06%)
Jun 28, 2004 14.29 14.74 14.29 14.41 65,202 +0.18(+1.24%)
Jun 25, 2004 13.99 14.38 13.99 14.23 41,101 +0.06(+0.39%)
Jun 24, 2004 14.22 14.40 14.17 14.17 40,025 -0.05(-0.33%)
Jun 23, 2004 14.17 14.23 14.03 14.22 40,778 +0.09(+0.66%)
Jun 22, 2004 14.14 14.24 14.08 14.13 46,050 +0.00(+0.00%)
Jun 21, 2004 14.27 14.28 14.13 14.13 52,936 -0.05(-0.33%)
Jun 18, 2004 13.96 14.20 13.95 14.17 58,531 +0.18(+1.26%)
Jun 17, 2004 14.14 14.27 13.96 14.00 74,133 -0.14(-0.99%)
Jun 16, 2004 14.13 14.27 14.09 14.14 36,905 -0.04(-0.26%)
Jun 15, 2004 14.14 14.28 14.13 14.17 51,430 +0.13(+0.93%)
Jun 14, 2004 14.55 14.55 14.04 14.04 49,063 -0.53(-3.64%)
Jun 10, 2004 14.55 14.62 14.55 14.57 29,481 +0.00(+0.00%)
Jun 09, 2004 14.53 14.64 14.51 14.57 44,974 -0.05(-0.32%)
Jun 08, 2004 14.50 14.64 14.47 14.62 65,095 -0.02(-0.13%)
Jun 07, 2004 14.50 14.64 14.50 14.64 56,595 +0.11(+0.77%)
Jun 04, 2004 14.27 14.54 14.27 14.53 61,759 +0.17(+1.17%)
Jun 03, 2004 14.55 14.65 14.35 14.36 62,943 -0.12(-0.83%)
Jun 02, 2004 14.45 14.50 14.41 14.48 37,658 +0.00(+0.00%)
Jun 01, 2004 14.48 14.49 14.32 14.48 23,563 +0.09(+0.65%)
May 28, 2004 14.36 14.48 14.29 14.39 38,626 +0.07(+0.52%)
May 27, 2004 14.40 14.45 14.27 14.31 40,348 +0.04(+0.26%)
May 26, 2004 14.05 14.38 14.05 14.28 62,297 +0.10(+0.72%)
May 25, 2004 14.03 14.17 13.76 14.17 63,158 +0.17(+1.19%)
May 24, 2004 14.13 14.15 13.76 14.01 46,481 -0.03(-0.20%)
May 21, 2004 13.85 14.08 13.80 14.03 32,709 +0.28(+2.03%)
May 20, 2004 13.57 13.82 13.48 13.76 26,360 +0.23(+1.72%)
May 19, 2004 13.57 14.02 13.48 13.52 91,348 +0.14(+1.04%)
May 18, 2004 13.43 13.56 13.18 13.38 130,405 +0.20(+1.55%)
May 17, 2004 13.06 13.65 13.06 13.18 157,412 -0.81(-5.78%)
May 14, 2004 14.11 14.11 13.85 13.99 51,645 -0.06(-0.40%)
May 13, 2004 13.80 14.10 13.71 14.04 48,202 +0.11(+0.80%)
May 12, 2004 13.80 13.94 13.06 13.93 112,652 +0.27(+1.97%)
May 11, 2004 13.85 14.15 13.48 13.66 82,848 +0.22(+1.66%)
May 10, 2004 12.55 13.92 12.55 13.44 195,070 -0.68(-4.81%)
May 07, 2004 14.42 14.55 13.99 14.12 60,576 -0.43(-2.94%)
May 06, 2004 14.87 14.87 14.50 14.55 41,854 -0.33(-2.19%)
May 05, 2004 14.76 15.10 14.69 14.87 63,911 +0.15(+1.01%)
May 04, 2004 14.66 14.73 14.53 14.72 36,044 +0.09(+0.64%)
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.