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 (%)
Oct 29, 2004 14.27 14.34 14.25 14.27 31,955 -0.06(-0.39%)
Oct 28, 2004 14.17 14.35 14.13 14.32 37,873 +0.18(+1.25%)
Oct 27, 2004 13.94 14.15 13.89 14.15 66,816 +0.13(+0.93%)
Oct 26, 2004 13.89 14.03 13.89 14.02 53,797 +0.20(+1.48%)
Oct 25, 2004 13.95 14.02 13.78 13.81 53,152 -0.18(-1.26%)
Oct 22, 2004 14.03 14.13 13.99 13.99 15,708 -0.05(-0.33%)
Oct 21, 2004 14.06 14.17 14.02 14.03 31,202 -0.01(-0.07%)
Oct 20, 2004 14.02 14.17 13.95 14.04 31,525 -0.02(-0.13%)
Oct 19, 2004 14.13 14.15 14.05 14.06 31,417 -0.04(-0.26%)
Oct 18, 2004 14.08 14.18 14.02 14.10 40,993 -0.02(-0.13%)
Oct 15, 2004 14.06 14.16 14.01 14.12 35,506 +0.03(+0.20%)
Oct 14, 2004 14.20 14.20 13.99 14.09 45,728 -0.11(-0.79%)
Oct 13, 2004 14.21 14.42 14.19 14.20 53,474 -0.02(-0.13%)
Oct 12, 2004 14.45 14.45 14.14 14.22 72,304 -0.28(-1.92%)
Oct 11, 2004 14.19 14.64 14.18 14.50 92,532 +0.24(+1.70%)
Oct 08, 2004 14.13 14.38 14.12 14.26 62,082 +0.04(+0.26%)
Oct 07, 2004 14.32 14.32 14.22 14.22 62,405 -0.11(-0.78%)
Oct 06, 2004 14.20 14.35 14.17 14.33 78,329 +0.07(+0.46%)
Oct 05, 2004 14.31 14.35 14.18 14.27 81,449 +0.06(+0.39%)
Oct 04, 2004 14.09 14.35 13.99 14.21 117,924 +0.13(+0.92%)
Oct 01, 2004 13.79 14.13 13.79 14.08 55,196 +0.20(+1.41%)
Sep 30, 2004 13.80 13.89 13.73 13.89 63,696 +0.04(+0.27%)
Sep 29, 2004 13.66 13.87 13.63 13.85 50,031 +0.13(+0.95%)
Sep 28, 2004 13.66 13.72 13.55 13.72 62,728 +0.03(+0.20%)
Sep 27, 2004 13.80 13.80 13.59 13.69 50,247 -0.16(-1.14%)
Sep 24, 2004 13.66 13.85 13.64 13.85 40,240 +0.18(+1.29%)
Sep 23, 2004 13.66 13.67 13.52 13.67 92,316 -0.11(-0.81%)
Sep 22, 2004 13.80 13.87 13.76 13.78 74,778 -0.14(-1.00%)
Sep 21, 2004 13.81 13.94 13.78 13.92 73,164 +0.13(+0.94%)
Sep 20, 2004 13.89 13.92 13.76 13.79 58,209 -0.07(-0.54%)
Sep 17, 2004 13.91 13.91 13.68 13.87 83,278 +0.07(+0.47%)
Sep 16, 2004 13.64 13.89 13.63 13.80 55,304 +0.18(+1.30%)
Sep 15, 2004 13.66 13.75 13.61 13.63 41,424 -0.10(-0.74%)
Sep 14, 2004 13.76 13.79 13.64 13.73 71,443 +0.02(+0.13%)
Sep 13, 2004 13.62 13.72 13.62 13.71 67,462 +0.02(+0.14%)
Sep 10, 2004 13.60 13.76 13.51 13.69 66,278 +0.04(+0.27%)
Sep 09, 2004 13.57 13.68 13.56 13.65 40,671 +0.09(+0.69%)
Sep 08, 2004 13.62 13.63 13.49 13.56 33,031 -0.06(-0.41%)
Sep 07, 2004 13.54 13.71 13.54 13.62 54,012 +0.11(+0.83%)
Sep 03, 2004 13.52 13.57 13.44 13.50 22,164 -0.08(-0.62%)
Sep 02, 2004 13.29 13.59 13.29 13.59 24,854 +0.26(+1.95%)
Sep 01, 2004 13.29 13.36 13.22 13.33 51,645 +0.10(+0.77%)
Aug 31, 2004 13.26 13.29 13.16 13.23 51,860 -0.03(-0.21%)
Aug 30, 2004 13.37 13.43 13.25 13.25 30,019 -0.14(-1.04%)
Aug 27, 2004 13.35 13.48 13.35 13.39 30,449 +0.02(+0.14%)
Aug 26, 2004 13.43 13.45 13.34 13.37 38,411 -0.06(-0.48%)
Aug 25, 2004 13.30 13.47 13.30 13.44 28,512 +0.13(+0.98%)
Aug 24, 2004 13.43 13.45 13.24 13.31 34,215 -0.03(-0.21%)
Aug 23, 2004 13.31 13.38 13.29 13.34 29,158 +0.09(+0.70%)
Aug 20, 2004 13.15 13.32 13.10 13.24 40,455 +0.10(+0.78%)
Aug 19, 2004 13.14 13.22 13.05 13.14 32,601 +0.03(+0.21%)
Aug 18, 2004 12.99 13.15 12.93 13.11 74,671 +0.10(+0.79%)
Aug 17, 2004 12.97 13.11 12.87 13.01 52,614 +0.07(+0.57%)
Aug 16, 2004 12.78 13.00 12.73 12.94 47,664 +0.17(+1.31%)
Aug 13, 2004 12.65 12.78 12.65 12.77 44,652 +0.15(+1.18%)
Aug 12, 2004 12.78 12.78 12.62 12.62 44,006 -0.22(-1.74%)
Aug 11, 2004 12.92 12.92 12.65 12.84 47,019 -0.07(-0.58%)
Aug 10, 2004 12.81 13.06 12.73 12.92 56,272 +0.06(+0.43%)
Aug 09, 2004 12.84 12.92 12.78 12.86 37,120 +0.01(+0.07%)
Aug 06, 2004 13.03 13.03 12.84 12.85 105,551 -0.22(-1.71%)
Aug 05, 2004 13.29 13.29 13.08 13.08 41,747 -0.15(-1.12%)
Aug 04, 2004 13.20 13.38 13.11 13.23 43,791 -0.06(-0.49%)
Aug 03, 2004 13.40 13.47 13.24 13.29 42,285 -0.12(-0.90%)
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.