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, 2014 18.03 18.09 17.91 18.01 6,883 -0.01(-0.05%)
Feb 27, 2014 17.97 18.03 17.97 18.02 3,341 +0.07(+0.37%)
Feb 26, 2014 17.95 18.03 17.95 17.95 6,854 -0.03(-0.16%)
Feb 25, 2014 17.98 18.00 17.90 17.98 1,953 -0.05(-0.26%)
Feb 24, 2014 18.00 18.11 17.88 18.03 27,449 +0.14(+0.80%)
Feb 21, 2014 17.88 17.89 17.88 17.88 22,526 +0.09(+0.48%)
Feb 20, 2014 17.72 17.83 17.72 17.80 87,739 +0.10(+0.59%)
Feb 19, 2014 17.76 17.84 17.67 17.69 3,852 -0.08(-0.43%)
Feb 18, 2014 17.67 17.77 17.66 17.77 20,322 +0.16(+0.90%)
Feb 14, 2014 17.59 17.61 17.61 17.61 3,158 +0.03(+0.14%)
Feb 13, 2014 17.42 17.61 17.39 17.59 9,145 +0.22(+1.24%)
Feb 12, 2014 17.39 17.45 17.36 17.37 9,584 +0.04(+0.22%)
Feb 11, 2014 17.12 17.33 17.12 17.33 3,630 +0.21(+1.22%)
Feb 10, 2014 17.11 17.14 17.08 17.12 2,324 +0.00(+0.00%)
Feb 07, 2014 17.09 17.12 17.06 17.12 4,260 +0.19(+1.12%)
Feb 06, 2014 16.84 16.95 16.84 16.93 2,452 +0.22(+1.31%)
Feb 05, 2014 16.74 16.77 16.65 16.72 14,331 -0.09(-0.57%)
Feb 04, 2014 16.67 16.86 16.65 16.81 29,320 +0.15(+0.91%)
Feb 03, 2014 17.01 17.01 16.63 16.66 10,484 -0.47(-2.72%)
Jan 31, 2014 17.21 17.26 17.12 17.12 2,061 -0.16(-0.91%)
Jan 30, 2014 17.10 17.31 17.10 17.28 4,776 +0.14(+0.81%)
Jan 29, 2014 17.16 17.23 17.05 17.14 14,637 -0.11(-0.66%)
Jan 28, 2014 17.26 17.26 17.26 17.26 686 +0.20(+1.17%)
Jan 27, 2014 17.04 17.06 16.93 17.06 9,572 -0.12(-0.68%)
Jan 24, 2014 17.54 17.54 17.18 17.18 4,418 -0.44(-2.52%)
Jan 23, 2014 17.81 17.81 17.62 17.62 2,490 -0.23(-1.28%)
Jan 22, 2014 17.75 17.86 17.75 17.85 9,221 +0.13(+0.75%)
Jan 21, 2014 17.77 17.78 17.68 17.71 2,945 +0.04(+0.21%)
Jan 17, 2014 17.71 17.68 17.68 17.68 24,953 +0.01(+0.05%)
Jan 16, 2014 17.68 17.70 17.67 17.67 7,561 -0.04(-0.21%)
Jan 15, 2014 17.71 17.76 17.66 17.70 20,137 +0.07(+0.43%)
Jan 14, 2014 17.46 17.63 17.46 17.63 1,774 +0.23(+1.33%)
Jan 13, 2014 17.64 17.64 17.40 17.40 3,559 -0.25(-1.40%)
Jan 10, 2014 17.57 17.65 17.57 17.65 1,168 +0.17(+0.97%)
Jan 09, 2014 17.57 17.57 17.42 17.48 5,273 +0.00(+0.00%)
Jan 08, 2014 17.49 17.56 17.47 17.48 26,721 +0.02(+0.13%)
Jan 07, 2014 17.42 17.45 17.42 17.45 1,406 +0.10(+0.58%)
Jan 06, 2014 17.52 17.52 17.33 17.35 7,063 -0.10(-0.60%)
Jan 03, 2014 17.48 17.50 17.41 17.46 11,146 +0.03(+0.19%)
Jan 02, 2014 17.54 17.54 17.34 17.42 11,092 -0.10(-0.57%)
Dec 31, 2013 17.49 17.52 17.52 17.52 2,948 +0.07(+0.43%)
Dec 30, 2013 17.44 17.47 17.42 17.45 2,580 -0.01(-0.03%)
Dec 27, 2013 17.42 17.47 17.42 17.45 2,584 +0.03(+0.19%)
Dec 26, 2013 17.49 17.50 17.42 17.42 5,224 -0.03(-0.18%)
Dec 24, 2013 17.32 17.48 17.32 17.45 7,608 +0.10(+0.57%)
Dec 23, 2013 17.25 17.37 17.25 17.35 5,853 +0.19(+1.11%)
Dec 20, 2013 16.97 17.16 16.97 17.16 10,625 +0.20(+1.18%)
Dec 19, 2013 16.95 17.00 16.91 16.96 6,538 -0.04(-0.25%)
Dec 18, 2013 16.85 17.01 16.68 17.01 1,496 +0.22(+1.33%)
Dec 17, 2013 16.77 16.78 16.77 16.78 611 -0.08(-0.45%)
Dec 16, 2013 16.75 16.88 16.75 16.86 4,789 +0.13(+0.79%)
Dec 13, 2013 16.72 16.74 16.67 16.73 5,200 +0.05(+0.31%)
Dec 12, 2013 16.58 16.68 16.58 16.67 2,397 +0.03(+0.21%)
Dec 11, 2013 16.81 16.81 16.64 16.64 4,564 -0.29(-1.69%)
Dec 10, 2013 16.96 16.97 16.92 16.92 2,004 -0.00(-0.00%)
Dec 09, 2013 17.03 17.03 16.93 16.93 3,414 -0.03(-0.17%)
Dec 06, 2013 16.97 16.97 16.95 16.95 1,476 +0.16(+0.96%)
Dec 05, 2013 16.82 16.83 16.79 16.79 915 -0.09(-0.53%)
Dec 04, 2013 16.76 16.96 16.76 16.88 9,140 +0.03(+0.20%)
Dec 03, 2013 16.96 16.96 16.77 16.85 7,279 -0.14(-0.82%)
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.