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 (%)
Dec 29, 2006 13.84 13.85 13.59 13.64 195,500 -0.07(-0.47%)
Dec 28, 2006 13.65 13.73 13.55 13.71 154,184 +0.05(+0.34%)
Dec 27, 2006 13.62 13.74 13.62 13.66 77,899 +0.07(+0.48%)
Dec 26, 2006 13.52 13.68 13.51 13.60 116,848 +0.07(+0.55%)
Dec 22, 2006 13.61 13.70 13.52 13.52 44,436 -0.06(-0.41%)
Dec 21, 2006 13.67 13.75 13.51 13.58 108,241 -0.13(-0.95%)
Dec 20, 2006 13.72 13.77 13.62 13.71 136,215 -0.90(-6.17%)
Dec 19, 2006 14.66 14.69 14.55 14.61 91,994 -0.11(-0.76%)
Dec 18, 2006 14.78 14.87 14.68 14.72 66,493 -0.10(-0.69%)
Dec 15, 2006 14.85 14.93 14.73 14.82 54,120 +0.01(+0.06%)
Dec 14, 2006 14.61 14.85 14.61 14.81 48,740 +0.20(+1.40%)
Dec 13, 2006 14.73 14.78 14.53 14.61 61,329 -0.02(-0.13%)
Dec 12, 2006 14.59 14.68 14.52 14.63 31,955 -0.06(-0.44%)
Dec 11, 2006 14.54 14.71 14.54 14.69 45,190 +0.08(+0.57%)
Dec 08, 2006 14.48 14.67 14.42 14.61 48,525 +0.13(+0.90%)
Dec 07, 2006 14.60 14.63 14.47 14.48 42,500 -0.10(-0.70%)
Dec 06, 2006 14.58 14.61 14.52 14.58 44,759 -0.06(-0.38%)
Dec 05, 2006 14.47 14.64 14.43 14.64 1,404,120 +0.18(+1.22%)
Dec 04, 2006 14.39 14.52 14.19 14.46 111,146 +0.22(+1.57%)
Dec 01, 2006 14.29 14.42 14.21 14.24 35,936 -0.23(-1.61%)
Nov 30, 2006 14.24 14.50 14.17 14.47 62,512 +0.29(+2.03%)
Nov 29, 2006 14.02 14.24 14.02 14.18 59,069 +0.17(+1.19%)
Nov 28, 2006 14.02 14.07 13.86 14.02 65,202 -0.02(-0.13%)
Nov 27, 2006 14.41 14.42 14.03 14.03 47,772 -0.43(-2.96%)
Nov 24, 2006 14.51 14.51 14.41 14.46 19,044 -0.13(-0.89%)
Nov 22, 2006 14.41 14.68 14.27 14.59 65,633 +0.19(+1.29%)
Nov 21, 2006 14.29 14.55 14.20 14.41 38,734 +0.11(+0.78%)
Nov 20, 2006 14.23 14.35 14.13 14.29 59,715 +0.02(+0.13%)
Nov 17, 2006 14.15 14.31 14.13 14.28 28,835 +0.03(+0.20%)
Nov 16, 2006 14.25 14.34 14.25 14.25 65,740 +0.03(+0.20%)
Nov 15, 2006 14.13 14.25 14.10 14.22 68,430 +0.11(+0.79%)
Nov 14, 2006 14.10 14.15 14.02 14.11 41,316 +0.07(+0.46%)
Nov 13, 2006 14.00 14.11 13.99 14.04 92,209 +0.02(+0.13%)
Nov 10, 2006 13.95 14.02 13.95 14.02 51,753 +0.08(+0.60%)
Nov 09, 2006 14.06 14.10 13.94 13.94 75,424 -0.11(-0.79%)
Nov 08, 2006 13.94 14.08 13.89 14.05 62,297 +0.06(+0.40%)
Nov 07, 2006 13.97 14.06 13.95 14.00 64,664 +0.06(+0.40%)
Nov 06, 2006 13.79 13.94 13.76 13.94 122,766 +0.19(+1.35%)
Nov 03, 2006 14.02 14.15 13.76 13.76 62,190 -0.23(-1.66%)
Nov 02, 2006 14.06 14.06 13.89 13.99 24,639 -0.11(-0.79%)
Nov 01, 2006 14.29 14.29 14.07 14.10 35,398 -0.17(-1.17%)
Oct 31, 2006 14.26 14.33 14.23 14.27 31,955 +0.02(+0.13%)
Oct 30, 2006 14.20 14.31 14.18 14.25 27,867 -0.07(-0.45%)
Oct 27, 2006 14.37 14.43 14.23 14.31 22,379 -0.11(-0.76%)
Oct 26, 2006 14.40 14.47 14.30 14.42 29,696 +0.03(+0.18%)
Oct 25, 2006 14.27 14.40 14.27 14.40 32,386 +0.12(+0.85%)
Oct 24, 2006 14.22 14.30 14.18 14.28 36,259 -0.02(-0.13%)
Oct 23, 2006 14.20 14.29 14.20 14.29 49,063 +0.07(+0.52%)
Oct 20, 2006 14.28 14.36 14.13 14.22 32,924 -0.07(-0.46%)
Oct 19, 2006 14.17 14.37 14.15 14.29 32,278 +0.09(+0.65%)
Oct 18, 2006 14.29 14.33 14.16 14.19 43,253 -0.05(-0.33%)
Oct 17, 2006 14.27 14.31 14.17 14.24 30,987 -0.11(-0.78%)
Oct 16, 2006 14.24 14.38 14.21 14.35 56,272 +0.13(+0.91%)
Oct 13, 2006 14.18 14.33 14.17 14.22 33,246 +0.02(+0.13%)
Oct 12, 2006 14.07 14.31 14.07 14.20 47,234 +0.16(+1.13%)
Oct 11, 2006 14.03 14.10 13.98 14.04 20,012 -0.03(-0.20%)
Oct 10, 2006 14.08 14.08 13.99 14.07 44,436 +0.01(+0.07%)
Oct 09, 2006 13.94 14.06 13.92 14.06 22,487 +0.04(+0.26%)
Oct 06, 2006 14.02 14.03 13.87 14.02 49,709 -0.04(-0.26%)
Oct 05, 2006 13.92 14.06 13.92 14.06 82,525 +0.13(+0.93%)
Oct 04, 2006 13.77 13.93 13.73 13.93 37,335 +0.07(+0.54%)
Oct 03, 2006 13.77 13.86 13.71 13.86 31,310 +0.09(+0.67%)
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.