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 (%)
Sep 27, 2013 15.84 15.86 15.83 15.83 5,708 -0.09(-0.60%)
Sep 26, 2013 15.96 15.96 15.90 15.92 11,038 -0.04(-0.24%)
Sep 25, 2013 15.94 15.97 15.94 15.96 10,783 -0.03(-0.18%)
Sep 24, 2013 15.96 15.99 15.96 15.99 4,745 +0.11(+0.72%)
Sep 23, 2013 15.73 15.87 15.73 15.87 1,032 +0.02(+0.12%)
Sep 20, 2013 16.03 16.03 15.85 15.85 5,852 -0.13(-0.81%)
Sep 19, 2013 16.06 16.06 15.94 15.98 6,044 -0.00(-0.01%)
Sep 18, 2013 15.84 16.01 15.74 15.98 14,868 +0.17(+1.08%)
Sep 17, 2013 15.76 15.81 15.76 15.81 4,175 +0.09(+0.60%)
Sep 16, 2013 15.64 15.79 15.72 15.72 10,880 +0.08(+0.51%)
Sep 13, 2013 15.61 15.67 15.58 15.64 103,167 +0.05(+0.30%)
Sep 12, 2013 15.70 15.70 15.58 15.59 5,051 -0.09(-0.59%)
Sep 11, 2013 15.66 15.68 15.64 15.68 1,417 +0.06(+0.39%)
Sep 10, 2013 15.65 15.65 15.60 15.62 1,857 +0.19(+1.23%)
Sep 09, 2013 15.26 15.43 15.26 15.43 3,894 +0.16(+1.05%)
Sep 06, 2013 15.29 15.33 15.27 15.27 9,270 -0.00(-0.02%)
Sep 05, 2013 15.22 15.28 15.22 15.28 6,363 +0.14(+0.96%)
Sep 04, 2013 15.07 15.13 15.07 15.13 14,137 +0.17(+1.13%)
Sep 03, 2013 15.05 15.06 14.88 14.96 5,834 +0.10(+0.65%)
Aug 30, 2013 14.99 14.99 14.82 14.87 2,573 -0.07(-0.44%)
Aug 29, 2013 14.93 14.93 14.93 14.93 218 +0.05(+0.32%)
Aug 28, 2013 14.86 14.94 14.79 14.89 23,583 +0.08(+0.51%)
Aug 27, 2013 15.10 15.10 14.80 14.81 4,353 -0.47(-3.10%)
Aug 26, 2013 15.33 15.38 15.25 15.28 8,364 -0.00(-0.00%)
Aug 23, 2013 15.24 15.31 15.23 15.28 2,189 -0.03(-0.19%)
Aug 22, 2013 15.18 15.34 15.18 15.31 6,896 +0.16(+1.06%)
Aug 21, 2013 15.26 15.26 15.15 15.15 2,186 -0.14(-0.94%)
Aug 20, 2013 15.14 15.29 15.14 15.29 3,087 +0.19(+1.29%)
Aug 19, 2013 15.27 15.28 15.08 15.10 7,234 -0.16(-1.07%)
Aug 16, 2013 15.26 15.38 15.26 15.26 5,114 -0.04(-0.26%)
Aug 15, 2013 15.46 15.46 15.30 15.30 10,616 -0.35(-2.24%)
Aug 14, 2013 15.69 15.76 15.65 15.65 2,854 -0.09(-0.60%)
Aug 13, 2013 15.70 15.75 15.63 15.75 21,245 +0.06(+0.36%)
Aug 12, 2013 15.56 15.72 15.56 15.69 1,378 +0.03(+0.18%)
Aug 09, 2013 15.61 15.71 15.61 15.66 5,213 +0.02(+0.12%)
Aug 08, 2013 15.64 15.68 15.61 15.64 8,744 +0.12(+0.79%)
Aug 07, 2013 15.57 15.58 15.44 15.52 7,866 -0.09(-0.60%)
Aug 06, 2013 15.68 15.70 15.58 15.61 2,286 -0.21(-1.32%)
Aug 05, 2013 15.70 15.87 15.70 15.82 3,113 -0.01(-0.04%)
Aug 02, 2013 15.79 15.83 15.79 15.83 2,261 +0.07(+0.44%)
Aug 01, 2013 15.36 15.77 15.36 15.76 10,851 +0.32(+2.05%)
Jul 31, 2013 15.48 15.49 15.44 15.44 4,613 -0.02(-0.11%)
Jul 30, 2013 15.46 15.50 15.46 15.46 2,427 +0.03(+0.17%)
Jul 29, 2013 15.56 15.57 15.43 15.43 1,683 -0.11(-0.73%)
Jul 26, 2013 15.53 15.58 15.48 15.55 5,036 -0.06(-0.36%)
Jul 25, 2013 15.48 15.61 15.35 15.61 19,453 +0.07(+0.43%)
Jul 24, 2013 15.67 15.69 15.54 15.54 12,259 -0.09(-0.55%)
Jul 23, 2013 15.71 15.73 15.62 15.62 13,240 -0.02(-0.12%)
Jul 22, 2013 15.59 15.66 15.59 15.64 5,016 +0.07(+0.43%)
Jul 19, 2013 15.54 15.60 15.54 15.58 4,446 -0.05(-0.33%)
Jul 18, 2013 15.48 15.64 15.48 15.63 7,548 +0.22(+1.45%)
Jul 17, 2013 15.34 15.43 15.34 15.40 35,765 +0.06(+0.42%)
Jul 16, 2013 15.45 15.45 15.32 15.34 1,232 -0.07(-0.43%)
Jul 15, 2013 15.36 15.43 15.36 15.41 2,069 +0.11(+0.74%)
Jul 12, 2013 15.28 15.31 15.27 15.29 6,096 +0.04(+0.25%)
Jul 11, 2013 15.27 15.27 15.20 15.25 13,281 +0.18(+1.19%)
Jul 10, 2013 15.07 15.08 15.06 15.07 3,193 +0.01(+0.06%)
Jul 09, 2013 14.96 15.09 14.92 15.06 4,066 +0.15(+1.00%)
Jul 08, 2013 14.90 14.93 14.88 14.92 4,659 +0.14(+0.98%)
Jul 05, 2013 14.68 14.77 14.66 14.77 1,133 +0.17(+1.17%)
Jul 03, 2013 14.52 14.60 14.52 14.60 1,032 -0.11(-0.77%)
Jul 02, 2013 14.68 14.71 14.68 14.71 858 +0.12(+0.81%)
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.