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, 2015 20.41 20.42 20.41 20.41 2,947 +0.09(+0.47%)
Jul 30, 2015 20.25 20.32 20.25 20.31 4,087 +0.03(+0.14%)
Jul 29, 2015 20.13 20.28 20.13 20.28 5,207 +0.21(+1.05%)
Jul 28, 2015 19.94 20.07 19.94 20.07 3,937 +0.32(+1.60%)
Jul 27, 2015 19.75 19.81 19.74 19.76 40,900 -0.14(-0.72%)
Jul 24, 2015 20.10 20.13 19.88 19.90 7,546 -0.23(-1.14%)
Jul 23, 2015 20.31 20.35 20.11 20.13 7,698 -0.19(-0.94%)
Jul 22, 2015 20.31 20.34 20.25 20.32 3,513 +0.01(+0.05%)
Jul 21, 2015 20.44 20.44 20.28 20.31 5,973 -0.09(-0.42%)
Jul 20, 2015 20.38 20.45 20.38 20.40 169,980 +0.02(+0.09%)
Jul 17, 2015 20.44 20.44 20.38 20.38 1,501 -0.08(-0.37%)
Jul 16, 2015 20.47 20.48 20.45 20.46 1,054 +0.08(+0.38%)
Jul 15, 2015 20.41 20.41 20.38 20.38 477 -0.07(-0.33%)
Jul 14, 2015 20.37 20.46 20.37 20.45 2,257 +0.07(+0.36%)
Jul 13, 2015 20.35 20.37 20.35 20.37 1,453 +0.25(+1.25%)
Jul 10, 2015 20.02 20.13 20.02 20.12 1,827 +0.23(+1.18%)
Jul 09, 2015 19.97 19.97 19.89 19.89 1,640 +0.09(+0.47%)
Jul 08, 2015 19.95 19.95 19.79 19.79 1,299 -0.27(-1.35%)
Jul 07, 2015 19.92 20.06 19.80 20.06 2,116 +0.03(+0.14%)
Jul 06, 2015 20.08 20.11 19.97 20.03 3,134 -0.07(-0.33%)
Jul 02, 2015 20.18 20.10 20.10 20.10 27,371 -0.02(-0.09%)
Jul 01, 2015 20.20 20.20 20.12 20.12 2,899 +0.11(+0.57%)
Jun 30, 2015 20.11 20.11 19.96 20.01 11,839 +0.10(+0.53%)
Jun 29, 2015 20.29 20.29 19.90 19.90 4,225 -0.54(-2.62%)
Jun 26, 2015 20.45 20.45 20.38 20.44 624 +0.05(+0.23%)
Jun 25, 2015 20.47 20.47 20.39 20.39 1,113 -0.03(-0.14%)
Jun 24, 2015 20.53 20.53 20.40 20.42 15,648 -0.20(-0.95%)
Jun 23, 2015 20.60 20.66 20.58 20.61 6,416 +0.00(+0.00%)
Jun 22, 2015 20.65 20.65 20.61 20.61 869 -0.01(-0.04%)
Jun 19, 2015 20.57 20.62 20.57 20.62 1,332 +0.04(+0.22%)
Jun 18, 2015 20.49 20.58 20.49 20.58 964 +0.25(+1.23%)
Jun 17, 2015 20.26 20.33 20.26 20.33 11,071 +0.02(+0.09%)
Jun 16, 2015 20.32 20.37 20.31 20.31 1,725 +0.00(+0.00%)
Jun 15, 2015 20.32 20.32 20.19 20.31 2,637 -0.14(-0.70%)
Jun 12, 2015 20.39 20.48 20.53 20.45 3,770 -0.08(-0.37%)
Jun 11, 2015 20.54 20.54 20.53 20.53 450 +0.07(+0.34%)
Jun 10, 2015 20.29 20.47 20.29 20.46 2,876 +0.28(+1.40%)
Jun 09, 2015 20.18 20.25 20.12 20.17 7,426 -0.12(-0.57%)
Jun 08, 2015 20.28 20.29 20.28 20.29 1,176 -0.15(-0.74%)
Jun 05, 2015 20.39 20.44 20.36 20.44 6,104 +0.05(+0.23%)
Jun 04, 2015 20.56 20.56 20.38 20.39 9,254 -0.20(-0.97%)
Jun 03, 2015 20.62 20.62 20.56 20.59 1,178 +0.04(+0.18%)
Jun 02, 2015 20.56 20.56 20.56 20.56 209 +0.11(+0.56%)
Jun 01, 2015 20.38 20.44 20.36 20.44 6,008 +0.00(+0.00%)
May 29, 2015 20.48 20.48 20.34 20.44 3,478 -0.11(-0.52%)
May 28, 2015 20.53 20.55 20.52 20.55 2,357 -0.09(-0.45%)
May 27, 2015 20.54 20.65 20.45 20.64 5,100 +0.20(+0.98%)
May 26, 2015 20.63 20.63 20.44 20.44 4,184 -0.29(-1.38%)
May 22, 2015 20.76 20.73 20.73 20.73 24,997 -0.07(-0.32%)
May 21, 2015 20.63 20.79 20.63 20.79 2,586 +0.11(+0.51%)
May 20, 2015 20.70 20.72 20.69 20.69 2,158 -0.06(-0.28%)
May 19, 2015 20.74 20.75 20.73 20.75 694 -0.05(-0.23%)
May 18, 2015 20.61 20.79 20.59 20.79 3,798 +0.23(+1.12%)
May 15, 2015 20.51 20.57 20.51 20.57 895 +0.02(+0.09%)
May 14, 2015 20.42 20.55 20.41 20.55 6,373 +0.18(+0.89%)
May 13, 2015 20.35 20.40 20.31 20.36 3,116 +0.05(+0.23%)
May 12, 2015 20.24 20.37 20.24 20.32 1,171 -0.18(-0.89%)
May 11, 2015 20.43 20.55 20.41 20.50 8,470 +0.09(+0.42%)
May 08, 2015 20.46 20.47 20.41 20.41 4,943 +0.15(+0.73%)
May 07, 2015 20.16 20.26 20.13 20.26 23,430 +0.08(+0.40%)
May 06, 2015 20.27 20.27 20.12 20.18 3,382 -0.04(-0.19%)
May 05, 2015 20.38 20.42 20.22 20.22 2,354 -0.29(-1.40%)
May 04, 2015 20.49 20.51 20.49 20.51 2,019 +0.10(+0.51%)
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.