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, 2007 14.92 15.13 14.92 15.06 80,804 +0.07(+0.43%)
Feb 27, 2007 15.40 15.40 14.92 14.99 237,355 -0.52(-3.36%)
Feb 26, 2007 15.61 15.61 15.49 15.51 48,388 -0.07(-0.42%)
Feb 23, 2007 15.60 15.62 15.56 15.58 81,664 -0.05(-0.30%)
Feb 22, 2007 15.65 15.71 15.60 15.62 95,975 -0.01(-0.05%)
Feb 21, 2007 15.60 15.66 15.56 15.63 81,772 -0.01(-0.07%)
Feb 20, 2007 15.50 15.67 15.47 15.64 115,234 +0.16(+1.02%)
Feb 16, 2007 15.38 15.52 15.38 15.48 131,481 +0.06(+0.36%)
Feb 15, 2007 15.40 15.46 15.29 15.43 116,525 +0.04(+0.24%)
Feb 14, 2007 15.29 15.44 15.22 15.39 318,562 +0.19(+1.22%)
Feb 13, 2007 15.12 15.29 15.08 15.21 389,388 +0.12(+0.80%)
Feb 12, 2007 15.09 15.10 15.01 15.08 304,925 -0.01(-0.06%)
Feb 09, 2007 15.21 15.31 15.05 15.09 637,180 -0.08(-0.55%)
Feb 08, 2007 15.16 15.22 15.12 15.18 808,041 -0.02(-0.12%)
Feb 07, 2007 15.08 15.25 15.08 15.20 663,433 +0.09(+0.62%)
Feb 06, 2007 15.07 15.16 15.06 15.10 446,090 +0.81(+5.66%)
Feb 05, 2007 14.26 14.29 14.22 14.29 53,690 +0.03(+0.20%)
Feb 02, 2007 14.24 14.41 14.24 14.27 51,215 +0.08(+0.59%)
Feb 01, 2007 14.26 14.41 14.12 14.18 77,576 -0.04(-0.26%)
Jan 31, 2007 14.15 14.27 14.03 14.22 52,183 +0.06(+0.39%)
Jan 30, 2007 14.15 14.24 14.12 14.16 52,183 +0.07(+0.53%)
Jan 29, 2007 14.04 14.19 14.02 14.09 53,367 +0.06(+0.40%)
Jan 26, 2007 14.01 14.06 13.94 14.03 93,500 +0.06(+0.40%)
Jan 25, 2007 14.15 14.17 13.88 13.98 58,747 -0.16(-1.12%)
Jan 24, 2007 14.13 14.16 13.99 14.14 45,082 +0.11(+0.80%)
Jan 23, 2007 13.99 14.13 13.94 14.02 30,341 +0.03(+0.20%)
Jan 22, 2007 14.02 14.17 13.95 14.00 71,981 -0.04(-0.27%)
Jan 19, 2007 14.03 14.06 13.94 14.03 82,310 -0.04(-0.26%)
Jan 18, 2007 14.11 14.22 14.03 14.07 51,323 -0.06(-0.39%)
Jan 17, 2007 14.13 14.25 14.11 14.13 100,494 -0.05(-0.33%)
Jan 16, 2007 14.21 14.21 14.08 14.17 65,202 -0.03(-0.20%)
Jan 12, 2007 13.97 14.20 13.97 14.20 54,443 +0.25(+1.80%)
Jan 11, 2007 13.81 13.95 13.81 13.95 81,126 +0.18(+1.28%)
Jan 10, 2007 13.80 13.85 13.71 13.77 46,050 +0.02(+0.14%)
Jan 09, 2007 13.63 13.82 13.63 13.76 62,512 +0.00(+0.00%)
Jan 08, 2007 13.62 13.76 13.57 13.76 84,677 +0.05(+0.34%)
Jan 05, 2007 13.82 13.82 13.57 13.71 82,202 -0.11(-0.81%)
Jan 04, 2007 13.77 13.85 13.63 13.82 59,930 +0.15(+1.13%)
Jan 03, 2007 13.68 13.83 13.62 13.67 162,576 +0.02(+0.16%)
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%)
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.