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 (%)
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%)
May 03, 2004 14.55 14.68 14.51 14.63 42,607 +0.18(+1.22%)
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%)
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.