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 (%)
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%)
Aug 02, 2004 13.38 13.46 13.29 13.41 34,538 -0.02(-0.14%)
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%)
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.