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 29, 2005 15.19 15.27 15.17 15.19 71,335 +0.05(+0.31%)
Jul 28, 2005 15.04 15.15 15.04 15.14 43,360 +0.10(+0.68%)
Jul 27, 2005 15.00 15.12 14.99 15.04 92,316 +0.07(+0.50%)
Jul 26, 2005 14.94 15.06 14.94 14.96 62,620 -0.07(-0.49%)
Jul 25, 2005 15.04 15.12 14.96 15.04 37,335 -0.04(-0.25%)
Jul 22, 2005 14.98 15.07 14.88 15.07 69,614 -0.02(-0.12%)
Jul 21, 2005 15.15 15.21 15.09 15.09 72,411 -0.07(-0.49%)
Jul 20, 2005 14.98 15.17 14.96 15.17 51,645 +0.13(+0.87%)
Jul 19, 2005 14.85 15.04 14.85 15.04 51,430 +0.21(+1.44%)
Jul 18, 2005 14.79 14.86 14.75 14.82 204,000 -0.07(-0.50%)
Jul 15, 2005 14.92 14.92 14.83 14.90 19,797 -0.05(-0.31%)
Jul 14, 2005 14.95 15.06 14.94 14.94 92,424 -0.06(-0.43%)
Jul 13, 2005 14.96 15.01 14.92 15.01 63,481 +0.05(+0.31%)
Jul 12, 2005 14.83 14.97 14.81 14.96 92,316 +0.15(+1.00%)
Jul 11, 2005 14.82 14.86 14.75 14.82 53,044 +0.04(+0.25%)
Jul 08, 2005 14.61 14.78 14.61 14.78 62,297 +0.16(+1.08%)
Jul 07, 2005 14.41 14.62 14.39 14.62 62,297 +0.18(+1.22%)
Jul 06, 2005 14.51 14.55 14.43 14.44 69,399 -0.04(-0.26%)
Jul 05, 2005 14.35 14.48 14.34 14.48 53,152 +0.12(+0.84%)
Jul 01, 2005 14.34 14.40 14.33 14.36 16,784 +0.02(+0.13%)
Jun 30, 2005 14.40 14.43 14.31 14.34 79,297 +0.03(+0.19%)
Jun 29, 2005 14.26 14.31 14.21 14.31 38,841 +0.10(+0.72%)
Jun 28, 2005 14.14 14.25 14.14 14.21 37,335 +0.10(+0.72%)
Jun 27, 2005 14.11 14.17 14.06 14.11 34,430 -0.06(-0.39%)
Jun 24, 2005 14.34 14.37 14.16 14.16 39,272 -0.18(-1.23%)
Jun 23, 2005 14.44 14.44 14.31 14.34 70,044 -0.08(-0.58%)
Jun 22, 2005 14.44 14.47 14.37 14.42 38,411 +0.01(+0.06%)
Jun 21, 2005 14.42 14.44 14.36 14.42 40,133 +0.02(+0.13%)
Jun 20, 2005 14.40 14.44 14.33 14.40 192,811 -0.03(-0.19%)
Jun 17, 2005 14.41 14.54 14.38 14.42 75,101 +0.03(+0.19%)
Jun 16, 2005 14.27 14.56 14.27 14.40 174,627 +0.17(+1.18%)
Jun 15, 2005 14.26 14.27 14.15 14.23 52,398 +0.06(+0.39%)
Jun 14, 2005 14.12 14.21 14.12 14.17 40,886 +0.07(+0.53%)
Jun 13, 2005 14.05 14.19 14.05 14.10 29,911 -0.06(-0.39%)
Jun 10, 2005 14.10 14.17 14.06 14.15 54,766 +0.07(+0.46%)
Jun 09, 2005 13.99 14.10 13.94 14.09 30,664 +0.03(+0.20%)
Jun 08, 2005 14.05 14.12 14.00 14.06 36,797 +0.01(+0.07%)
Jun 07, 2005 14.02 14.17 14.02 14.05 159,026 +0.06(+0.40%)
Jun 06, 2005 13.96 14.02 13.89 14.00 115,342 +0.01(+0.07%)
Jun 03, 2005 14.06 14.09 13.98 13.99 47,987 -0.01(-0.07%)
Jun 02, 2005 14.01 14.06 13.95 14.00 87,797 -0.06(-0.46%)
Jun 01, 2005 14.04 14.09 14.02 14.06 51,107 -0.26(-1.82%)
May 31, 2005 14.38 14.38 14.32 14.32 62,190 -0.03(-0.19%)
May 27, 2005 14.31 14.39 14.27 14.35 34,107 +0.09(+0.65%)
May 26, 2005 14.18 14.39 14.18 14.26 31,310 +0.06(+0.39%)
May 25, 2005 14.24 14.31 14.07 14.20 57,886 -0.06(-0.39%)
May 24, 2005 14.20 14.39 14.18 14.26 80,481 +0.10(+0.72%)
May 23, 2005 14.02 14.15 14.02 14.15 69,721 +0.15(+1.06%)
May 20, 2005 13.94 14.01 13.89 14.01 25,284 +0.02(+0.13%)
May 19, 2005 14.00 14.08 13.96 13.99 24,639 +0.02(+0.13%)
May 18, 2005 13.86 14.00 13.85 13.97 48,417 +0.16(+1.14%)
May 17, 2005 13.66 13.83 13.60 13.81 59,607 +0.11(+0.81%)
May 16, 2005 13.68 13.72 13.63 13.70 33,031 -0.04(-0.27%)
May 13, 2005 13.69 13.76 13.61 13.74 49,709 +0.02(+0.13%)
May 12, 2005 13.85 13.93 13.69 13.72 42,177 -0.16(-1.14%)
May 11, 2005 13.80 13.88 13.76 13.88 42,069 +0.07(+0.54%)
May 10, 2005 13.93 13.97 13.80 13.80 39,702 -0.16(-1.13%)
May 09, 2005 13.80 14.01 13.78 13.96 60,145 +0.20(+1.42%)
May 06, 2005 13.80 13.93 13.76 13.76 73,702 +0.04(+0.27%)
May 05, 2005 13.89 13.93 13.71 13.73 55,734 -0.14(-1.01%)
May 04, 2005 13.75 13.89 13.75 13.87 40,025 +0.09(+0.68%)
May 03, 2005 13.76 13.83 13.73 13.77 45,082 -0.03(-0.20%)
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.