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 31, 2007 16.66 16.77 16.59 16.64 996,333 -0.20(-1.19%)
Dec 28, 2007 16.88 16.92 16.82 16.84 16,354 +0.09(+0.56%)
Dec 27, 2007 17.10 17.10 16.75 16.75 46,012 -0.38(-2.22%)
Dec 26, 2007 16.89 17.15 16.89 17.13 59,823 +0.14(+0.82%)
Dec 24, 2007 16.87 17.00 16.87 16.99 17,215 +0.22(+1.33%)
Dec 21, 2007 16.75 16.80 16.73 16.77 10,975 +0.25(+1.52%)
Dec 20, 2007 16.34 16.52 16.30 16.52 13,987 +0.24(+1.49%)
Dec 19, 2007 16.26 16.32 16.14 16.27 25,177 +0.15(+0.92%)
Dec 18, 2007 16.17 16.18 15.80 16.13 62,728 -0.01(-0.06%)
Dec 17, 2007 16.50 16.50 16.13 16.13 30,772 -0.41(-2.47%)
Dec 14, 2007 16.64 16.76 16.50 16.54 87,690 -0.20(-1.17%)
Dec 13, 2007 16.72 16.75 16.52 16.74 34,704 +0.01(+0.06%)
Dec 12, 2007 16.92 16.94 16.55 16.73 31,417 +0.16(+0.95%)
Dec 11, 2007 17.05 17.11 16.54 16.57 42,500 -0.51(-2.99%)
Dec 10, 2007 17.01 17.11 17.01 17.08 11,620 +0.09(+0.54%)
Dec 07, 2007 17.05 17.05 16.92 16.99 8,284 +0.03(+0.17%)
Dec 06, 2007 16.86 16.98 16.79 16.96 35,721 +0.20(+1.16%)
Dec 05, 2007 16.71 16.84 16.67 16.77 82,095 +0.28(+1.69%)
Dec 04, 2007 16.30 16.58 16.30 16.49 36,582 +0.02(+0.11%)
Dec 03, 2007 16.37 16.60 16.37 16.47 33,892 +0.07(+0.45%)
Nov 30, 2007 16.70 16.70 16.31 16.39 23,724 +0.04(+0.23%)
Nov 29, 2007 16.33 16.50 16.29 16.36 23,348 +0.04(+0.23%)
Nov 28, 2007 15.97 16.36 15.97 16.32 35,506 +0.56(+3.54%)
Nov 27, 2007 15.68 15.79 15.55 15.76 15,170 +0.22(+1.44%)
Nov 26, 2007 15.78 15.93 15.50 15.54 673,762 -0.14(-0.89%)
Nov 23, 2007 15.62 15.75 15.53 15.68 13,772 +0.22(+1.44%)
Nov 21, 2007 15.49 15.58 15.39 15.46 17,215 -0.20(-1.25%)
Nov 20, 2007 15.69 15.89 15.47 15.65 28,620 +0.04(+0.24%)
Nov 19, 2007 15.93 15.93 15.61 15.61 46,642 -0.40(-2.50%)
Nov 16, 2007 15.97 16.01 15.76 16.01 14,095 +0.09(+0.58%)
Nov 15, 2007 16.09 16.09 15.80 15.92 28,943 -0.18(-1.10%)
Nov 14, 2007 16.34 16.34 16.10 16.10 20,658 +0.00(+0.00%)
Nov 13, 2007 15.84 16.14 15.83 16.10 41,424 +0.45(+2.85%)
Nov 12, 2007 16.07 16.12 15.63 15.65 65,956 -0.54(-3.33%)
Nov 09, 2007 16.21 16.37 16.17 16.19 81,449 -0.31(-1.86%)
Nov 08, 2007 16.79 16.79 16.15 16.50 41,424 -0.20(-1.22%)
Nov 07, 2007 17.01 17.07 16.70 16.70 75,209 -0.46(-2.71%)
Nov 06, 2007 16.78 17.18 16.78 17.17 29,255 +0.32(+1.88%)
Nov 05, 2007 16.61 16.94 16.61 16.85 66,978 -0.08(-0.49%)
Nov 02, 2007 16.87 17.01 16.73 16.93 54,012 +0.01(+0.05%)
Nov 01, 2007 16.96 17.16 16.88 16.92 42,069 -0.33(-1.94%)
Oct 31, 2007 17.14 17.32 17.02 17.26 31,912 +0.20(+1.14%)
Oct 30, 2007 17.24 17.24 17.05 17.06 65,291 -0.18(-1.02%)
Oct 29, 2007 17.25 17.29 17.13 17.24 25,140 +0.09(+0.54%)
Oct 26, 2007 17.05 17.17 16.97 17.15 40,369 +0.34(+2.05%)
Oct 25, 2007 16.78 16.91 16.65 16.80 34,620 +0.10(+0.61%)
Oct 24, 2007 16.68 16.72 16.40 16.70 31,950 -0.13(-0.77%)
Oct 23, 2007 16.63 16.83 16.54 16.83 29,803 +0.37(+2.26%)
Oct 22, 2007 16.06 16.46 16.06 16.46 26,038 +0.11(+0.68%)
Oct 19, 2007 16.79 16.79 16.35 16.35 37,147 -0.54(-3.19%)
Oct 18, 2007 16.77 16.92 16.76 16.89 31,331 +0.08(+0.50%)
Oct 17, 2007 16.86 16.91 16.61 16.80 30,341 +0.11(+0.67%)
Oct 16, 2007 16.73 16.76 16.66 16.69 41,854 -0.08(-0.50%)
Oct 15, 2007 16.96 16.96 16.71 16.78 61,396 -0.09(-0.55%)
Oct 12, 2007 16.79 16.91 16.71 16.87 17,379 +0.17(+1.00%)
Oct 11, 2007 17.01 17.06 16.56 16.70 28,512 -0.23(-1.37%)
Oct 10, 2007 16.84 16.93 16.78 16.93 62,534 +0.06(+0.33%)
Oct 09, 2007 16.75 16.89 16.74 16.88 1,505,399 +0.19(+1.11%)
Oct 08, 2007 16.67 16.76 16.64 16.69 19,582 +0.03(+0.17%)
Oct 05, 2007 16.60 16.73 16.57 16.66 34,968 +0.23(+1.41%)
Oct 04, 2007 16.31 16.44 16.28 16.43 13,449 +0.10(+0.63%)
Oct 03, 2007 16.36 16.45 16.31 16.33 9,898 -0.16(-0.96%)
Oct 02, 2007 16.43 16.50 16.38 16.49 50,462 +0.02(+0.11%)
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.