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 (%)
Apr 30, 2004 14.50 14.57 14.41 14.45 59,607 +0.05(+0.32%)
Apr 29, 2004 14.98 15.07 13.94 14.41 188,829 -0.65(-4.32%)
Apr 28, 2004 15.15 15.20 15.05 15.06 39,379 -0.16(-1.04%)
Apr 27, 2004 15.33 15.34 15.13 15.21 113,728 -0.07(-0.49%)
Apr 26, 2004 15.52 15.61 15.24 15.29 82,740 -0.14(-0.90%)
Apr 23, 2004 15.71 15.78 15.34 15.43 63,050 -0.23(-1.48%)
Apr 22, 2004 15.66 15.79 15.57 15.66 110,285 +0.10(+0.66%)
Apr 21, 2004 15.71 15.86 15.48 15.56 79,943 -0.28(-1.76%)
Apr 20, 2004 15.86 15.99 15.84 15.84 57,886 -0.02(-0.12%)
Apr 19, 2004 15.97 15.98 15.80 15.86 53,905 -0.10(-0.64%)
Apr 16, 2004 16.03 16.12 15.80 15.96 29,803 -0.03(-0.17%)
Apr 15, 2004 16.17 16.17 15.47 15.99 146,329 -0.15(-0.92%)
Apr 14, 2004 16.26 16.34 15.81 16.13 76,285 -0.21(-1.31%)
Apr 13, 2004 16.64 16.64 16.27 16.35 54,012 -0.15(-0.90%)
Apr 12, 2004 16.31 16.64 16.31 16.50 65,418 +0.13(+0.79%)
Apr 08, 2004 16.28 16.49 16.27 16.37 48,955 +0.08(+0.51%)
Apr 07, 2004 16.47 16.47 16.23 16.28 60,361 -0.16(-0.96%)
Apr 06, 2004 16.49 16.49 16.22 16.44 60,361 +0.08(+0.51%)
Apr 05, 2004 16.13 16.36 16.03 16.36 58,209 +0.31(+1.91%)
Apr 02, 2004 15.85 16.21 15.85 16.05 90,164 +0.30(+1.89%)
Apr 01, 2004 15.71 15.99 15.66 15.75 69,076 +0.06(+0.36%)
Mar 31, 2004 15.79 15.81 15.67 15.70 80,373 -0.05(-0.30%)
Mar 30, 2004 15.48 15.78 15.48 15.74 78,006 +0.20(+1.26%)
Mar 29, 2004 15.40 15.63 15.38 15.55 62,835 +0.15(+0.97%)
Mar 26, 2004 15.34 15.61 14.93 15.40 87,152 +0.11(+0.73%)
Mar 25, 2004 14.87 15.29 14.87 15.29 68,000 +0.41(+2.75%)
Mar 24, 2004 14.82 15.02 14.78 14.88 101,570 -0.04(-0.25%)
Mar 23, 2004 14.87 14.96 14.78 14.92 145,038 -0.09(-0.62%)
Mar 22, 2004 15.35 15.35 14.89 15.01 215,513 -0.36(-2.36%)
Mar 19, 2004 15.61 15.61 15.35 15.37 104,905 -0.22(-1.43%)
Mar 18, 2004 15.70 15.71 15.43 15.60 89,411 -0.10(-0.65%)
Mar 17, 2004 15.66 15.80 15.56 15.70 74,886 +0.16(+1.02%)
Mar 16, 2004 15.59 15.77 15.54 15.54 122,551 -0.25(-1.59%)
Mar 15, 2004 15.75 15.99 15.66 15.79 80,051 +0.00(+0.00%)
Mar 12, 2004 15.61 15.98 15.60 15.79 91,240 +0.13(+0.83%)
Mar 11, 2004 16.03 16.06 15.66 15.66 131,374 -0.46(-2.88%)
Mar 10, 2004 16.25 16.26 16.13 16.13 102,430 -0.12(-0.74%)
Mar 09, 2004 16.48 16.48 16.17 16.25 107,057 -0.22(-1.35%)
Mar 08, 2004 16.36 16.56 16.36 16.47 90,918 +0.11(+0.68%)
Mar 05, 2004 16.08 16.36 16.03 16.36 66,601 +0.22(+1.38%)
Mar 04, 2004 16.14 16.22 16.04 16.13 49,171 -0.07(-0.40%)
Mar 03, 2004 16.26 16.26 16.04 16.20 45,728 -0.07(-0.40%)
Mar 02, 2004 16.59 16.59 16.03 16.26 106,842 -0.09(-0.57%)
Mar 01, 2004 16.06 16.36 16.03 16.36 63,481 +0.30(+1.85%)
Feb 27, 2004 16.00 16.22 15.99 16.06 157,519 +0.08(+0.52%)
Feb 26, 2004 15.94 15.98 15.74 15.98 60,683 +0.05(+0.29%)
Feb 25, 2004 15.99 15.99 15.83 15.93 50,569 -0.06(-0.35%)
Feb 24, 2004 16.26 16.26 15.73 15.99 173,981 -0.28(-1.71%)
Feb 23, 2004 16.45 16.50 16.26 16.26 114,911 -0.22(-1.35%)
Feb 20, 2004 16.66 16.66 16.31 16.49 105,981 -0.17(-1.00%)
Feb 19, 2004 16.53 16.88 16.43 16.66 180,975 +0.16(+0.96%)
Feb 18, 2004 16.59 16.62 16.40 16.50 114,696 +0.09(+0.57%)
Feb 17, 2004 16.34 16.58 16.19 16.40 135,139 +0.14(+0.86%)
Feb 13, 2004 16.09 16.26 16.09 16.26 151,494 +0.17(+1.04%)
Feb 12, 2004 16.26 16.35 16.10 16.10 77,468 -0.12(-0.75%)
Feb 11, 2004 16.06 16.35 16.06 16.22 157,196 +0.19(+1.16%)
Feb 10, 2004 16.03 16.08 15.87 16.03 134,709 +0.23(+1.47%)
Feb 09, 2004 15.73 15.84 15.72 15.80 99,525 +0.09(+0.59%)
Feb 06, 2004 15.71 15.84 15.64 15.71 101,892 +0.07(+0.42%)
Feb 05, 2004 15.52 15.71 15.44 15.64 80,158 +0.12(+0.78%)
Feb 04, 2004 15.85 15.85 15.45 15.52 114,481 -0.35(-2.22%)
Feb 03, 2004 15.93 15.94 15.80 15.87 78,975 -0.06(-0.35%)
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.