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 29, 2006 14.85 14.92 14.70 14.85 41,300 -0.03(-0.20%)
Sep 28, 2006 14.81 14.92 14.80 14.88 57,900 +0.10(+0.68%)
Sep 27, 2006 14.78 14.94 14.77 14.78 35,600 -0.02(-0.14%)
Sep 26, 2006 14.71 14.86 14.71 14.80 42,200 +0.09(+0.61%)
Sep 25, 2006 14.63 14.73 14.58 14.71 48,800 +0.13(+0.89%)
Sep 22, 2006 14.73 14.80 14.21 14.58 74,400 -0.17(-1.15%)
Sep 21, 2006 14.79 14.83 14.74 14.75 28,400 -0.03(-0.20%)
Sep 20, 2006 14.66 14.78 14.65 14.78 49,800 +0.17(+1.16%)
Sep 19, 2006 14.67 14.67 14.60 14.61 19,200 -0.09(-0.61%)
Sep 18, 2006 14.67 14.73 14.58 14.70 31,400 +0.01(+0.07%)
Sep 15, 2006 14.74 14.78 14.68 14.69 31,300 +0.08(+0.54%)
Sep 14, 2006 14.59 14.70 14.58 14.61 20,400 -0.07(-0.47%)
Sep 13, 2006 14.63 14.73 14.56 14.68 31,100 +0.07(+0.48%)
Sep 12, 2006 14.40 14.76 14.34 14.61 31,100 +0.17(+1.18%)
Sep 11, 2006 14.42 14.48 14.33 14.44 21,900 -0.06(-0.41%)
Sep 08, 2006 14.50 14.53 14.41 14.50 35,200 +0.01(+0.07%)
Sep 07, 2006 14.51 14.55 14.43 14.49 40,100 -0.12(-0.82%)
Sep 06, 2006 14.67 14.72 14.61 14.61 28,600 -0.16(-1.08%)
Sep 05, 2006 14.75 14.78 14.69 14.77 56,200 +0.01(+0.09%)
Sep 01, 2006 14.73 14.77 14.73 14.76 37,300 +0.03(+0.19%)
Aug 31, 2006 14.60 14.73 14.60 14.73 42,300 +0.12(+0.82%)
Aug 30, 2006 14.49 14.69 14.49 14.61 86,000 +0.11(+0.76%)
Aug 29, 2006 14.52 14.53 14.40 14.50 41,100 +0.01(+0.07%)
Aug 28, 2006 14.40 14.54 14.40 14.49 52,800 +0.04(+0.28%)
Aug 25, 2006 14.42 14.58 14.29 14.45 51,700 -0.15(-1.03%)
Aug 24, 2006 14.75 14.75 14.58 14.60 19,900 -0.17(-1.15%)
Aug 23, 2006 14.88 14.93 14.76 14.77 26,500 -0.09(-0.61%)
Aug 22, 2006 14.75 14.99 14.75 14.86 44,000 -0.09(-0.60%)
Aug 21, 2006 14.97 15.00 14.90 14.95 45,300 -0.01(-0.07%)
Aug 18, 2006 14.90 15.01 14.81 14.96 54,300 +0.08(+0.54%)
Aug 17, 2006 14.82 15.10 14.80 14.88 76,800 +0.12(+0.81%)
Aug 16, 2006 14.66 14.84 14.66 14.76 31,300 +0.09(+0.61%)
Aug 15, 2006 14.53 14.72 14.50 14.67 29,300 +0.24(+1.66%)
Aug 14, 2006 14.46 14.61 14.42 14.43 25,800 -0.04(-0.28%)
Aug 11, 2006 14.41 14.47 14.29 14.47 50,100 +0.02(+0.14%)
Aug 10, 2006 14.45 14.55 14.20 14.45 69,500 -0.07(-0.48%)
Aug 09, 2006 14.70 14.74 14.52 14.52 25,900 -0.12(-0.82%)
Aug 08, 2006 14.69 14.86 14.60 14.64 22,700 -0.20(-1.35%)
Aug 07, 2006 14.90 14.90 14.82 14.84 33,200 -0.07(-0.47%)
Aug 04, 2006 14.84 15.00 14.80 14.91 35,700 +0.11(+0.74%)
Aug 03, 2006 14.64 14.81 14.60 14.80 26,900 +0.02(+0.13%)
Aug 02, 2006 14.67 14.94 14.66 14.78 58,100 +0.07(+0.48%)
Aug 01, 2006 14.80 14.81 14.65 14.71 91,100 -0.12(-0.81%)
Jul 31, 2006 14.67 14.84 14.66 14.83 26,700 +0.00(+0.00%)
Jul 28, 2006 14.40 14.92 14.37 14.83 73,500 +0.45(+3.13%)
Jul 27, 2006 14.27 15.10 14.27 14.38 95,600 +0.20(+1.41%)
Jul 26, 2006 14.23 14.28 14.07 14.18 17,600 -0.04(-0.28%)
Jul 25, 2006 14.10 14.27 14.00 14.22 49,000 -0.03(-0.21%)
Jul 24, 2006 14.06 14.29 14.06 14.25 35,700 +0.06(+0.42%)
Jul 21, 2006 14.39 14.40 14.06 14.19 39,900 -0.37(-2.54%)
Jul 20, 2006 14.69 14.70 14.49 14.56 31,200 -0.14(-0.92%)
Jul 19, 2006 14.08 14.80 14.08 14.70 73,600 +0.57(+4.00%)
Jul 18, 2006 14.10 14.24 14.00 14.13 42,900 -0.06(-0.42%)
Jul 17, 2006 14.26 14.33 14.10 14.19 39,500 -0.16(-1.11%)
Jul 14, 2006 14.50 14.50 14.15 14.35 38,900 -0.21(-1.44%)
Jul 13, 2006 14.70 14.70 14.53 14.56 17,300 -0.22(-1.49%)
Jul 12, 2006 14.91 14.95 14.76 14.78 28,500 -0.21(-1.40%)
Jul 11, 2006 15.03 15.12 14.95 14.99 33,900 -0.16(-1.06%)
Jul 10, 2006 15.22 15.23 15.10 15.15 29,600 -0.08(-0.53%)
Jul 07, 2006 15.21 15.23 15.18 15.23 12,200 +0.05(+0.33%)
Jul 06, 2006 15.13 15.22 15.12 15.18 15,900 +0.08(+0.53%)
Jul 05, 2006 15.49 15.49 15.01 15.10 16,900 -0.35(-2.27%)
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.