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 (%)
Feb 28, 2005 14.98 15.07 14.92 14.94 50,569 -0.07(-0.49%)
Feb 25, 2005 14.87 15.07 14.87 15.02 84,462 +0.16(+1.06%)
Feb 24, 2005 14.81 14.86 14.70 14.86 54,550 +0.02(+0.13%)
Feb 23, 2005 14.73 14.87 14.68 14.84 37,120 +0.03(+0.19%)
Feb 22, 2005 14.92 15.02 14.74 14.81 61,759 -0.19(-1.24%)
Feb 18, 2005 14.99 15.07 14.97 15.00 51,968 +0.00(+0.00%)
Feb 17, 2005 15.04 15.08 14.92 15.00 51,753 +0.00(+0.00%)
Feb 16, 2005 14.99 15.07 14.72 15.00 57,025 +0.01(+0.06%)
Feb 15, 2005 15.02 15.14 14.99 14.99 51,860 -0.03(-0.19%)
Feb 14, 2005 15.10 15.10 14.97 15.02 57,886 -0.03(-0.19%)
Feb 11, 2005 15.04 15.09 14.88 15.05 57,133 +0.01(+0.06%)
Feb 10, 2005 15.00 15.04 14.91 15.04 56,917 +0.03(+0.19%)
Feb 09, 2005 15.10 15.20 14.98 15.01 36,582 -0.08(-0.55%)
Feb 08, 2005 15.01 15.19 14.98 15.09 38,411 +0.12(+0.81%)
Feb 07, 2005 14.98 15.13 14.97 14.97 47,772 +0.00(+0.00%)
Feb 04, 2005 14.82 15.01 14.74 14.97 51,968 +0.27(+1.83%)
Feb 03, 2005 14.76 14.76 14.68 14.70 56,380 -0.01(-0.06%)
Feb 02, 2005 14.73 14.86 14.66 14.71 46,481 +0.03(+0.19%)
Feb 01, 2005 14.55 14.68 14.52 14.68 55,734 +0.15(+1.02%)
Jan 31, 2005 14.36 14.60 14.36 14.54 45,835 +0.20(+1.43%)
Jan 28, 2005 14.31 14.40 14.29 14.33 63,266 +0.04(+0.26%)
Jan 27, 2005 14.28 14.36 14.28 14.29 48,740 +0.00(+0.00%)
Jan 26, 2005 14.32 14.35 14.29 14.29 66,601 +0.01(+0.07%)
Jan 25, 2005 14.27 14.42 14.27 14.29 57,778 -0.07(-0.52%)
Jan 24, 2005 14.40 14.41 14.32 14.36 53,582 -0.02(-0.13%)
Jan 21, 2005 14.51 14.55 14.36 14.38 60,683 -0.11(-0.77%)
Jan 20, 2005 14.53 14.62 14.45 14.49 76,177 -0.15(-1.02%)
Jan 19, 2005 14.81 14.87 14.64 14.64 48,202 -0.15(-1.01%)
Jan 18, 2005 14.66 14.81 14.66 14.79 44,006 +0.13(+0.91%)
Jan 14, 2005 14.59 14.72 14.59 14.65 60,038 +0.07(+0.49%)
Jan 13, 2005 14.59 14.78 14.53 14.58 35,076 -0.02(-0.13%)
Jan 12, 2005 14.66 14.78 14.55 14.60 47,126 -0.07(-0.51%)
Jan 11, 2005 14.77 14.77 14.68 14.68 45,620 -0.04(-0.25%)
Jan 10, 2005 14.70 14.78 14.69 14.71 36,582 +0.00(+0.00%)
Jan 07, 2005 14.78 14.85 14.70 14.71 43,253 -0.01(-0.06%)
Jan 06, 2005 14.78 14.87 14.67 14.72 55,411 -0.06(-0.38%)
Jan 05, 2005 14.82 14.92 14.78 14.78 60,145 -0.30(-1.97%)
Jan 04, 2005 15.38 15.55 15.07 15.07 77,683 -0.42(-2.70%)
Jan 03, 2005 15.91 15.91 15.49 15.49 59,069 -0.40(-2.51%)
Dec 31, 2004 15.49 16.02 15.45 15.89 187,969 +0.40(+2.58%)
Dec 30, 2004 15.55 15.57 15.43 15.49 38,734 +0.06(+0.42%)
Dec 29, 2004 15.38 15.47 15.32 15.43 78,006 +0.20(+1.28%)
Dec 28, 2004 15.30 15.33 15.21 15.23 44,329 -0.06(-0.42%)
Dec 27, 2004 15.34 15.38 15.21 15.30 90,057 -0.04(-0.24%)
Dec 23, 2004 15.35 15.41 15.33 15.34 43,145 -0.04(-0.24%)
Dec 22, 2004 15.29 15.37 15.27 15.37 55,734 +0.18(+1.16%)
Dec 21, 2004 15.13 15.27 15.11 15.20 68,538 +0.12(+0.80%)
Dec 20, 2004 15.06 15.23 15.01 15.07 85,107 -0.29(-1.88%)
Dec 17, 2004 15.48 15.50 15.36 15.36 102,000 -0.13(-0.84%)
Dec 16, 2004 15.57 15.57 15.45 15.49 36,259 +0.01(+0.06%)
Dec 15, 2004 15.59 15.59 15.47 15.48 58,101 +0.01(+0.06%)
Dec 14, 2004 15.34 15.56 15.34 15.47 37,120 +0.10(+0.66%)
Dec 13, 2004 15.24 15.45 15.24 15.37 39,810 +0.17(+1.10%)
Dec 10, 2004 15.25 15.32 15.12 15.21 34,860 -0.05(-0.30%)
Dec 09, 2004 15.21 15.28 15.07 15.25 77,576 -0.08(-0.55%)
Dec 08, 2004 15.30 15.47 15.26 15.34 45,512 -0.01(-0.06%)
Dec 07, 2004 15.57 15.58 15.34 15.34 39,702 -0.18(-1.14%)
Dec 06, 2004 15.57 15.57 15.42 15.52 49,924 -0.08(-0.54%)
Dec 03, 2004 15.59 15.66 15.55 15.60 37,550 +0.02(+0.12%)
Dec 02, 2004 15.57 15.70 15.49 15.59 65,740 -0.02(-0.12%)
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.