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 (%)
Aug 31, 2015 20.10 20.17 20.10 20.14 1,558 +0.00(+0.02%)
Aug 28, 2015 20.07 20.14 20.07 20.14 3,231 +0.06(+0.30%)
Aug 27, 2015 19.90 20.14 19.82 20.08 6,678 +0.46(+2.34%)
Aug 26, 2015 19.60 19.64 19.22 19.62 5,090 +0.44(+2.29%)
Aug 25, 2015 19.55 19.68 19.17 19.18 6,825 -0.01(-0.05%)
Aug 24, 2015 19.13 19.82 18.56 19.19 7,809 -0.75(-3.76%)
Aug 21, 2015 20.28 20.32 19.94 19.94 5,519 -0.83(-4.00%)
Aug 20, 2015 20.96 20.96 20.77 20.77 1,519 -0.36(-1.70%)
Aug 19, 2015 21.04 21.13 21.04 21.13 3,766 -0.12(-0.56%)
Aug 18, 2015 21.34 21.34 21.25 21.25 1,328 -0.09(-0.43%)
Aug 17, 2015 21.06 21.34 21.06 21.34 4,596 +0.15(+0.72%)
Aug 14, 2015 21.00 21.19 20.99 21.19 2,313 +0.10(+0.47%)
Aug 13, 2015 21.13 21.17 21.09 21.09 2,096 +0.16(+0.76%)
Aug 12, 2015 20.68 20.93 20.68 20.93 2,327 -0.13(-0.62%)
Aug 11, 2015 21.10 21.10 21.04 21.06 1,044 -0.14(-0.66%)
Aug 10, 2015 21.06 21.20 21.06 21.20 1,351 +0.32(+1.53%)
Aug 07, 2015 20.99 20.99 20.88 20.88 970 -0.16(-0.76%)
Aug 06, 2015 21.29 21.29 20.96 21.04 2,519 -0.27(-1.27%)
Aug 05, 2015 21.41 21.41 21.29 21.31 518 +0.14(+0.65%)
Aug 04, 2015 21.20 21.23 21.17 21.17 2,371 +0.00(+0.01%)
Aug 03, 2015 21.32 21.32 21.09 21.17 7,735 -0.15(-0.70%)
Jul 31, 2015 21.32 21.33 21.32 21.32 2,821 +0.10(+0.47%)
Jul 30, 2015 21.16 21.23 21.15 21.22 3,913 +0.03(+0.14%)
Jul 29, 2015 21.03 21.19 21.03 21.19 4,985 +0.22(+1.05%)
Jul 28, 2015 20.83 20.97 20.83 20.97 3,769 +0.33(+1.60%)
Jul 27, 2015 20.63 20.69 20.62 20.64 39,150 -0.15(-0.72%)
Jul 24, 2015 21.00 21.03 20.77 20.79 7,224 -0.24(-1.14%)
Jul 23, 2015 21.22 21.26 21.01 21.03 7,369 -0.20(-0.94%)
Jul 22, 2015 21.22 21.25 21.15 21.23 3,363 +0.01(+0.05%)
Jul 21, 2015 21.35 21.35 21.19 21.22 5,718 -0.09(-0.42%)
Jul 20, 2015 21.29 21.36 21.29 21.31 162,707 +0.02(+0.09%)
Jul 17, 2015 21.35 21.35 21.29 21.29 1,437 -0.08(-0.37%)
Jul 16, 2015 21.38 21.40 21.36 21.37 1,009 +0.08(+0.38%)
Jul 15, 2015 21.32 21.32 21.29 21.29 457 -0.07(-0.33%)
Jul 14, 2015 21.28 21.38 21.28 21.36 2,161 +0.08(+0.36%)
Jul 13, 2015 21.26 21.28 21.26 21.28 1,391 +0.26(+1.25%)
Jul 10, 2015 20.92 21.04 20.92 21.02 1,749 +0.24(+1.18%)
Jul 09, 2015 20.86 20.86 20.77 20.77 1,570 +0.10(+0.47%)
Jul 08, 2015 20.84 20.84 20.68 20.68 1,244 -0.28(-1.35%)
Jul 07, 2015 20.81 20.96 20.69 20.96 2,026 +0.03(+0.14%)
Jul 06, 2015 20.98 21.01 20.86 20.93 3,000 -0.07(-0.33%)
Jul 02, 2015 21.08 21.00 21.00 21.00 26,200 -0.02(-0.10%)
Jul 01, 2015 21.10 21.10 21.02 21.02 2,775 +0.12(+0.57%)
Jun 30, 2015 21.01 21.01 20.85 20.90 11,333 +0.11(+0.53%)
Jun 29, 2015 21.20 21.20 20.79 20.79 4,045 -0.56(-2.62%)
Jun 26, 2015 21.36 21.36 21.29 21.35 598 +0.05(+0.23%)
Jun 25, 2015 21.38 21.38 21.30 21.30 1,066 -0.03(-0.14%)
Jun 24, 2015 21.45 21.45 21.31 21.33 14,979 -0.23(-1.07%)
Jun 23, 2015 21.55 21.61 21.53 21.56 6,135 +0.00(+0.00%)
Jun 22, 2015 21.60 21.60 21.56 21.56 831 -0.01(-0.04%)
Jun 19, 2015 21.51 21.57 21.51 21.57 1,274 +0.05(+0.22%)
Jun 18, 2015 21.43 21.52 21.43 21.52 922 +0.26(+1.23%)
Jun 17, 2015 21.19 21.26 21.19 21.26 10,585 +0.02(+0.09%)
Jun 16, 2015 21.25 21.31 21.24 21.24 1,650 +0.00(+0.00%)
Jun 15, 2015 21.25 21.25 21.12 21.24 2,522 -0.15(-0.70%)
Jun 12, 2015 21.33 21.42 21.47 21.39 3,605 -0.08(-0.37%)
Jun 11, 2015 21.48 21.48 21.47 21.47 431 +0.07(+0.34%)
Jun 10, 2015 21.22 21.41 21.22 21.40 2,750 +0.30(+1.40%)
Jun 09, 2015 21.11 21.18 21.04 21.10 7,100 -0.12(-0.57%)
Jun 08, 2015 21.21 21.22 21.21 21.22 1,125 -0.16(-0.74%)
Jun 05, 2015 21.33 21.38 21.30 21.38 5,836 +0.05(+0.23%)
Jun 04, 2015 21.50 21.50 21.32 21.33 8,848 -0.21(-0.97%)
Jun 03, 2015 21.57 21.57 21.50 21.54 1,127 +0.04(+0.19%)
Jun 02, 2015 21.50 21.50 21.50 21.50 200 +0.12(+0.56%)
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.