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 (%)
Nov 28, 2008 8.464 8.467 8.411 8.454 7,517 -0.02(-0.27%)
Nov 26, 2008 8.011 8.513 8.011 8.476 38,840 +0.31(+3.75%)
Nov 25, 2008 8.114 8.169 7.974 8.169 16,009 +0.11(+1.38%)
Nov 24, 2008 7.621 8.132 7.621 8.058 57,098 +0.45(+5.90%)
Nov 21, 2008 7.259 7.609 7.101 7.609 97,448 +0.36(+4.96%)
Nov 20, 2008 7.621 7.770 7.212 7.249 123,845 -0.51(-6.59%)
Nov 19, 2008 7.900 8.253 7.761 7.761 83,135 -0.30(-3.69%)
Nov 18, 2008 8.058 8.303 7.881 8.058 116,498 -0.22(-2.64%)
Nov 17, 2008 8.393 8.448 8.142 8.277 25,707 -0.24(-2.78%)
Nov 14, 2008 8.671 8.746 8.411 8.513 19,478 -0.10(-1.19%)
Nov 13, 2008 8.169 8.622 8.049 8.616 41,571 +0.27(+3.23%)
Nov 12, 2008 8.504 8.597 8.253 8.346 132,347 -0.38(-4.31%)
Nov 11, 2008 8.755 8.863 8.634 8.722 53,656 -0.16(-1.77%)
Nov 10, 2008 9.043 9.101 8.880 8.880 7,072 -0.18(-2.01%)
Nov 07, 2008 8.950 9.127 8.950 9.062 10,330 +0.06(+0.61%)
Nov 06, 2008 9.155 9.155 8.932 9.006 10,513 -0.36(-3.84%)
Nov 05, 2008 9.619 9.675 9.341 9.366 87,138 -0.36(-3.66%)
Nov 04, 2008 9.759 9.815 9.610 9.722 25,134 +0.06(+0.58%)
Nov 03, 2008 9.759 9.777 9.554 9.666 14,852 +0.12(+1.25%)
Oct 31, 2008 9.117 9.740 9.117 9.547 77,539 +0.35(+3.86%)
Oct 30, 2008 9.229 9.374 9.034 9.192 56,250 +0.17(+1.88%)
Oct 29, 2008 8.420 9.248 8.420 9.022 65,632 +0.43(+5.00%)
Oct 28, 2008 8.337 8.774 8.002 8.593 36,952 +0.27(+3.30%)
Oct 27, 2008 8.365 8.541 8.318 8.318 9,629 -0.14(-1.65%)
Oct 24, 2008 7.872 8.601 7.872 8.458 20,136 -0.37(-4.15%)
Oct 23, 2008 9.117 9.124 8.458 8.824 20,806 -0.09(-1.00%)
Oct 22, 2008 9.313 9.433 8.848 8.913 26,492 -0.94(-9.53%)
Oct 21, 2008 9.945 9.963 9.768 9.852 20,853 +0.03(+0.28%)
Oct 20, 2008 9.675 9.898 9.573 9.824 27,770 +0.25(+2.62%)
Oct 17, 2008 9.675 9.907 9.248 9.573 63,860 +0.01(+0.09%)
Oct 16, 2008 9.341 9.610 8.764 9.565 145,859 +0.37(+4.05%)
Oct 15, 2008 9.870 9.870 9.192 9.192 22,492 -0.94(-9.27%)
Oct 14, 2008 10.98 11.52 9.900 10.13 60,565 -0.19(-1.80%)
Oct 13, 2008 9.703 10.32 9.666 10.32 59,522 +0.93(+9.90%)
Oct 10, 2008 8.625 9.436 8.300 9.387 105,148 +0.24(+2.64%)
Oct 09, 2008 9.647 10.04 9.145 9.145 62,344 -0.54(-5.57%)
Oct 08, 2008 9.220 10.14 9.183 9.684 217,611 -0.05(-0.48%)
Oct 07, 2008 10.74 10.74 9.731 9.731 72,626 -0.67(-6.43%)
Oct 06, 2008 10.46 10.46 9.852 10.40 77,077 -0.22(-2.10%)
Oct 03, 2008 11.29 11.45 10.62 10.62 49,510 -0.45(-4.03%)
Oct 02, 2008 11.66 11.66 11.07 11.07 51,707 -0.82(-6.88%)
Oct 01, 2008 11.83 12.06 11.83 11.89 62,467 -0.22(-1.84%)
Sep 30, 2008 11.84 12.15 11.75 12.11 38,485 +0.36(+3.09%)
Sep 29, 2008 12.39 12.39 11.69 11.75 99,779 -0.89(-7.06%)
Sep 26, 2008 12.57 12.64 12.42 12.64 0 -0.13(-1.02%)
Sep 25, 2008 12.61 12.84 12.61 12.77 51,432 +0.14(+1.10%)
Sep 24, 2008 12.73 12.81 12.63 12.63 9,188 -0.13(-1.02%)
Sep 23, 2008 12.96 13.10 12.76 12.76 30,391 -0.33(-2.56%)
Sep 22, 2008 13.09 13.35 13.07 13.10 35,390 -0.30(-2.22%)
Sep 19, 2008 13.01 13.45 13.01 13.39 0 +0.60(+4.72%)
Sep 18, 2008 12.33 12.81 12.05 12.79 63,381 +0.48(+3.93%)
Sep 17, 2008 12.58 12.77 12.30 12.31 81,419 -0.54(-4.20%)
Sep 16, 2008 12.55 12.86 12.28 12.84 43,314 +0.26(+2.07%)
Sep 15, 2008 12.93 13.02 12.52 12.58 60,788 -0.58(-4.38%)
Sep 12, 2008 13.01 13.18 12.92 13.16 20,622 +0.12(+0.93%)
Sep 11, 2008 12.80 13.04 12.61 13.04 18,955 +0.24(+1.89%)
Sep 10, 2008 12.58 12.89 12.58 12.80 43,693 +0.30(+2.38%)
Sep 09, 2008 13.23 13.23 12.50 12.50 12,340 -0.66(-5.01%)
Sep 08, 2008 13.75 13.75 13.04 13.16 11,877 -0.05(-0.35%)
Sep 05, 2008 12.99 13.24 12.83 13.21 0 +0.02(+0.14%)
Sep 04, 2008 13.54 13.57 13.07 13.19 15,765 -0.44(-3.21%)
Sep 03, 2008 13.83 13.89 13.52 13.63 12,932 -0.25(-1.81%)
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.