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 (%)
Apr 30, 2015 20.26 20.26 20.08 20.14 3,684 -0.25(-1.23%)
Apr 29, 2015 20.45 20.48 20.38 20.39 876 -0.11(-0.55%)
Apr 28, 2015 20.51 20.53 20.49 20.51 3,024 -0.01(-0.04%)
Apr 27, 2015 20.66 20.70 20.51 20.51 2,753 -0.09(-0.46%)
Apr 24, 2015 20.65 20.65 20.61 20.61 829 -0.13(-0.64%)
Apr 23, 2015 20.74 20.74 20.74 20.74 289 +0.09(+0.41%)
Apr 22, 2015 20.59 20.70 20.58 20.65 28,242 +0.03(+0.15%)
Apr 21, 2015 20.63 20.63 20.57 20.62 4,549 -0.03(-0.14%)
Apr 20, 2015 20.57 20.67 20.57 20.65 2,962 +0.17(+0.84%)
Apr 17, 2015 20.52 20.52 20.45 20.48 3,020 -0.27(-1.30%)
Apr 16, 2015 20.78 20.78 20.73 20.75 7,179 -0.08(-0.40%)
Apr 15, 2015 20.64 20.86 20.64 20.83 74,872 +0.26(+1.25%)
Apr 14, 2015 20.54 20.60 20.47 20.57 6,069 -0.12(-0.60%)
Apr 13, 2015 20.72 20.74 20.70 20.70 2,139 +0.01(+0.05%)
Apr 10, 2015 20.62 20.73 20.62 20.69 22,657 +0.08(+0.38%)
Apr 09, 2015 20.66 20.66 20.51 20.61 4,512 +0.08(+0.40%)
Apr 08, 2015 20.55 20.59 20.46 20.53 2,435 -0.04(-0.22%)
Apr 07, 2015 20.59 20.67 20.57 20.57 1,721 -0.06(-0.31%)
Apr 06, 2015 20.38 20.64 20.38 20.64 25,689 +0.18(+0.87%)
Apr 02, 2015 20.53 20.46 20.46 20.46 13,178 +0.06(+0.28%)
Apr 01, 2015 20.46 20.46 20.30 20.40 1,492 -0.11(-0.56%)
Mar 31, 2015 20.45 20.58 20.45 20.52 5,514 -0.07(-0.33%)
Mar 30, 2015 20.53 20.61 20.49 20.59 3,517 +0.31(+1.54%)
Mar 27, 2015 20.27 20.27 20.27 20.27 132 -0.03(-0.17%)
Mar 26, 2015 20.21 20.32 20.21 20.31 10,952 -0.00(-0.02%)
Mar 25, 2015 20.64 20.65 20.31 20.31 4,038 -0.34(-1.67%)
Mar 24, 2015 20.67 20.67 20.65 20.65 1,146 -0.11(-0.55%)
Mar 23, 2015 20.83 20.86 20.77 20.77 36,204 -0.01(-0.05%)
Mar 20, 2015 20.72 20.78 20.72 20.78 1,854 +0.18(+0.88%)
Mar 19, 2015 20.60 20.61 20.53 20.60 4,163 +0.29(+1.41%)
Mar 18, 2015 20.34 20.34 20.31 20.31 856 -0.02(-0.09%)
Mar 17, 2015 20.21 20.33 20.21 20.33 2,814 +0.09(+0.46%)
Mar 16, 2015 20.24 20.24 20.24 20.24 1,225 +0.28(+1.40%)
Mar 13, 2015 20.21 20.21 19.96 19.96 1,145 -0.20(-1.00%)
Mar 12, 2015 20.04 20.16 20.03 20.16 9,141 +0.26(+1.31%)
Mar 11, 2015 19.80 19.90 19.79 19.90 2,422 +0.06(+0.29%)
Mar 10, 2015 20.00 20.00 19.80 19.84 14,341 -0.33(-1.66%)
Mar 09, 2015 20.21 20.21 20.13 20.18 3,816 +0.11(+0.57%)
Mar 06, 2015 20.33 20.33 20.06 20.06 3,100 -0.30(-1.45%)
Mar 05, 2015 20.33 20.38 20.32 20.36 4,805 -0.06(-0.28%)
Mar 04, 2015 20.31 20.42 20.27 20.42 5,247 -0.01(-0.05%)
Mar 03, 2015 20.53 20.53 20.53 20.43 833 -0.14(-0.70%)
Mar 02, 2015 20.40 20.59 20.40 20.57 16,394 +0.20(+0.98%)
Feb 27, 2015 20.46 20.46 20.37 20.37 12,499 -0.09(-0.42%)
Feb 26, 2015 20.42 20.49 20.41 20.45 3,748 +0.01(+0.05%)
Feb 25, 2015 20.38 20.53 20.38 20.44 5,136 +0.05(+0.23%)
Feb 24, 2015 20.35 20.40 20.31 20.40 3,547 +0.06(+0.28%)
Feb 23, 2015 20.31 20.34 20.23 20.34 6,857 -0.03(-0.14%)
Feb 20, 2015 20.01 20.37 20.01 20.37 5,712 +0.13(+0.64%)
Feb 19, 2015 20.07 20.25 20.07 20.24 7,945 +0.12(+0.59%)
Feb 18, 2015 20.05 20.12 20.04 20.12 1,492 -0.01(-0.05%)
Feb 17, 2015 20.03 20.15 20.03 20.13 6,182 +0.07(+0.33%)
Feb 13, 2015 19.96 20.06 20.06 20.06 1,779 +0.11(+0.58%)
Feb 12, 2015 19.78 19.95 19.78 19.95 5,656 +0.22(+1.13%)
Feb 11, 2015 19.76 19.80 19.66 19.72 31,469 -0.07(-0.36%)
Feb 10, 2015 19.76 19.82 19.58 19.79 7,314 +0.21(+1.07%)
Feb 09, 2015 19.58 19.63 19.57 19.58 4,901 -0.02(-0.10%)
Feb 06, 2015 19.60 19.73 19.58 19.60 5,376 +0.07(+0.34%)
Feb 05, 2015 19.39 19.54 19.39 19.54 3,841 +0.13(+0.69%)
Feb 04, 2015 19.40 19.44 19.34 19.40 19,995 -0.03(-0.15%)
Feb 03, 2015 19.30 19.44 19.24 19.43 5,450 +0.62(+3.30%)
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.