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 (%)
Jul 31, 2012 11.86 11.89 11.81 11.81 3,557 -0.01(-0.12%)
Jul 30, 2012 11.88 11.88 11.82 11.83 2,889 +0.02(+0.20%)
Jul 27, 2012 11.64 11.80 11.64 11.80 1,150 +0.22(+1.86%)
Jul 26, 2012 11.63 11.64 11.54 11.59 5,857 +0.11(+0.98%)
Jul 25, 2012 11.50 11.51 11.43 11.47 6,174 +0.06(+0.49%)
Jul 24, 2012 11.59 11.59 11.35 11.42 9,500 -0.19(-1.62%)
Jul 23, 2012 11.52 11.63 11.49 11.60 11,809 -0.20(-1.67%)
Jul 20, 2012 11.83 11.85 11.80 11.80 3,659 -0.15(-1.26%)
Jul 19, 2012 11.96 12.00 11.91 11.95 10,761 +0.02(+0.16%)
Jul 18, 2012 11.85 11.99 11.83 11.93 8,571 +0.05(+0.40%)
Jul 17, 2012 11.78 11.90 11.75 11.89 5,095 +0.07(+0.56%)
Jul 16, 2012 11.84 11.85 11.81 11.82 3,618 -0.07(-0.55%)
Jul 13, 2012 11.78 11.90 11.78 11.89 3,914 +0.17(+1.44%)
Jul 12, 2012 11.68 11.72 11.57 11.72 4,129 -0.00(-0.02%)
Jul 11, 2012 11.76 11.76 11.69 11.72 5,211 -0.06(-0.54%)
Jul 10, 2012 12.00 12.00 11.76 11.78 8,859 -0.12(-1.04%)
Jul 09, 2012 11.92 11.93 11.91 11.91 2,183 -0.08(-0.69%)
Jul 06, 2012 12.01 12.01 11.98 11.99 2,440 -0.12(-1.01%)
Jul 05, 2012 12.09 12.15 11.96 12.11 6,470 +0.02(+0.21%)
Jul 03, 2012 11.94 12.09 11.94 12.09 2,887 +0.18(+1.53%)
Jul 02, 2012 11.94 11.94 11.86 11.91 53,273 +0.02(+0.16%)
Jun 29, 2012 11.78 11.89 11.74 11.89 9,068 +0.37(+3.18%)
Jun 28, 2012 11.38 11.52 11.38 11.52 3,931 +0.04(+0.33%)
Jun 27, 2012 11.38 11.49 11.38 11.48 9,469 +0.15(+1.33%)
Jun 26, 2012 11.29 11.33 11.28 11.33 2,645 +0.08(+0.67%)
Jun 25, 2012 11.26 11.26 11.26 11.26 862 -0.19(-1.64%)
Jun 22, 2012 11.45 11.45 11.44 11.45 13,417 +0.01(+0.08%)
Jun 21, 2012 11.76 11.76 11.44 11.44 14,542 -0.31(-2.62%)
Jun 20, 2012 11.70 11.74 11.69 11.74 1,300 -0.04(-0.38%)
Jun 19, 2012 11.59 11.79 11.59 11.79 10,870 +0.26(+2.27%)
Jun 18, 2012 11.51 11.53 11.51 11.53 2,137 +0.04(+0.33%)
Jun 15, 2012 11.39 11.49 11.39 11.49 9,441 +0.10(+0.90%)
Jun 14, 2012 11.25 11.39 11.25 11.39 4,316 +0.17(+1.50%)
Jun 13, 2012 11.36 11.42 11.22 11.22 9,482 -0.09(-0.83%)
Jun 12, 2012 11.31 11.36 11.25 11.31 2,137 -0.04(-0.36%)
Jun 11, 2012 11.54 11.54 11.35 11.35 3,426 -0.14(-1.23%)
Jun 08, 2012 11.40 11.49 11.40 11.49 5,237 +0.00(+0.04%)
Jun 07, 2012 11.46 11.55 11.46 11.49 6,991 +0.09(+0.82%)
Jun 06, 2012 11.39 11.43 11.37 11.39 2,522 +0.24(+2.18%)
Jun 05, 2012 11.02 11.15 11.02 11.15 2,856 +0.21(+1.88%)
Jun 04, 2012 11.06 11.06 10.90 10.95 5,312 -0.15(-1.35%)
Jun 01, 2012 11.27 11.27 11.06 11.10 33,593 -0.44(-3.81%)
May 31, 2012 11.54 11.54 11.34 11.54 10,278 -0.01(-0.08%)
May 30, 2012 11.58 11.58 11.53 11.54 9,417 -0.25(-2.11%)
May 29, 2012 11.65 11.79 11.65 11.79 12,345 +0.20(+1.76%)
May 25, 2012 11.57 11.59 11.56 11.59 11,247 +0.03(+0.23%)
May 24, 2012 11.54 11.62 11.49 11.56 24,413 +0.00(+0.00%)
May 23, 2012 11.35 11.56 11.34 11.56 16,781 +0.08(+0.73%)
May 22, 2012 11.60 11.64 11.46 11.48 18,284 -0.09(-0.77%)
May 21, 2012 11.36 11.57 11.36 11.57 44,109 +0.29(+2.53%)
May 18, 2012 11.42 11.47 11.27 11.28 29,828 -0.15(-1.29%)
May 17, 2012 11.77 11.77 11.42 11.43 14,919 -0.35(-2.95%)
May 16, 2012 11.94 11.97 11.78 11.78 13,067 -0.12(-1.02%)
May 15, 2012 11.96 12.04 11.88 11.90 3,158 -0.14(-1.19%)
May 14, 2012 12.06 12.06 11.97 12.04 26,271 -0.17(-1.36%)
May 11, 2012 12.26 12.26 12.21 12.21 4,703 +0.00(+0.00%)
May 10, 2012 12.28 12.34 12.21 12.21 7,664 +0.14(+1.16%)
May 09, 2012 12.10 12.10 12.07 12.07 641 -0.22(-1.75%)
May 08, 2012 12.20 12.28 12.04 12.28 51,677 -0.08(-0.68%)
May 07, 2012 12.35 12.39 12.31 12.37 14,002 +0.03(+0.23%)
May 04, 2012 12.44 12.44 12.32 12.34 11,384 -0.27(-2.15%)
May 03, 2012 12.79 12.79 12.61 12.61 3,452 -0.23(-1.82%)
May 02, 2012 12.77 12.85 12.74 12.84 27,179 -0.08(-0.65%)
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.