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 29, 2016 20.13 20.15 20.10 20.15 31,608 +0.11(+0.56%)
Jul 28, 2016 19.99 20.06 19.95 20.04 4,225 +0.02(+0.12%)
Jul 27, 2016 20.05 20.05 19.96 20.01 8,155 -0.04(-0.20%)
Jul 26, 2016 20.06 20.08 19.95 20.05 16,470 +0.13(+0.66%)
Jul 25, 2016 19.98 19.99 19.92 19.92 9,801 -0.12(-0.58%)
Jul 22, 2016 20.00 20.08 19.95 20.04 6,082 +0.20(+1.02%)
Jul 21, 2016 19.96 19.96 19.83 19.84 5,148 -0.18(-0.91%)
Jul 20, 2016 20.02 20.06 19.99 20.02 2,626 +0.06(+0.29%)
Jul 19, 2016 19.99 19.99 19.96 19.96 1,214 -0.08(-0.38%)
Jul 18, 2016 19.99 20.07 19.99 20.04 17,092 +0.03(+0.14%)
Jul 15, 2016 20.02 20.03 19.98 20.01 3,650 -0.01(-0.03%)
Jul 14, 2016 20.06 20.06 20.01 20.02 7,342 -0.02(-0.08%)
Jul 13, 2016 20.07 20.08 20.03 20.03 15,207 -0.01(-0.03%)
Jul 12, 2016 20.07 20.09 20.04 20.04 2,802 +0.06(+0.29%)
Jul 11, 2016 19.94 20.03 19.94 19.98 146,135 +0.08(+0.42%)
Jul 08, 2016 19.66 19.91 19.59 19.90 29,624 +0.31(+1.59%)
Jul 07, 2016 19.68 19.68 19.58 19.59 1,950 -0.06(-0.29%)
Jul 06, 2016 19.52 19.64 19.52 19.64 1,157 +0.10(+0.49%)
Jul 05, 2016 19.57 19.57 19.52 19.55 1,878 +0.05(+0.25%)
Jul 01, 2016 19.61 19.50 19.50 19.50 5,306 -0.03(-0.15%)
Jun 30, 2016 19.26 19.53 19.26 19.53 10,534 +0.37(+1.91%)
Jun 29, 2016 19.02 19.16 19.02 19.16 7,434 +0.28(+1.47%)
Jun 28, 2016 18.78 18.89 18.76 18.89 11,092 +0.22(+1.19%)
Jun 27, 2016 18.67 18.67 18.66 18.66 1,651 -0.32(-1.67%)
Jun 24, 2016 18.98 19.06 18.92 18.98 3,411 -0.36(-1.85%)
Jun 23, 2016 19.33 19.37 19.29 19.34 3,806 +0.16(+0.82%)
Jun 22, 2016 19.25 19.26 19.16 19.18 4,636 +0.03(+0.18%)
Jun 21, 2016 19.25 19.25 19.15 19.15 3,620 -0.04(-0.21%)
Jun 20, 2016 19.15 19.23 19.15 19.19 18,083 +0.17(+0.92%)
Jun 17, 2016 19.08 19.08 18.89 19.01 15,201 -0.08(-0.44%)
Jun 16, 2016 18.92 19.11 18.91 19.10 18,534 +0.07(+0.37%)
Jun 15, 2016 19.10 19.10 19.02 19.03 680 -0.04(-0.22%)
Jun 14, 2016 19.05 19.07 19.00 19.07 6,990 +0.06(+0.30%)
Jun 13, 2016 19.06 19.11 19.01 19.01 5,672 -0.13(-0.68%)
Jun 10, 2016 19.19 19.19 19.15 19.15 706 -0.19(-0.96%)
Jun 09, 2016 19.31 19.33 19.29 19.33 3,087 +0.04(+0.20%)
Jun 08, 2016 19.22 19.31 19.22 19.29 5,290 +0.11(+0.60%)
Jun 07, 2016 19.15 19.23 19.15 19.18 1,492 +0.12(+0.65%)
Jun 06, 2016 19.07 19.07 19.05 19.05 468 -0.06(-0.33%)
Jun 03, 2016 19.03 19.12 18.98 19.12 4,107 +0.08(+0.43%)
Jun 02, 2016 18.92 19.03 18.91 19.03 2,342 +0.11(+0.58%)
Jun 01, 2016 18.78 18.97 18.78 18.92 2,995 +0.06(+0.34%)
May 31, 2016 18.86 18.87 18.86 18.86 3,151 +0.02(+0.09%)
May 27, 2016 18.78 18.84 18.84 18.84 2,711 +0.07(+0.37%)
May 26, 2016 18.80 18.81 18.77 18.77 4,691 +0.05(+0.25%)
May 25, 2016 18.82 18.82 18.71 18.73 2,819 -0.00(-0.00%)
May 24, 2016 18.61 18.74 18.61 18.73 11,245 +0.30(+1.61%)
May 23, 2016 18.42 18.47 18.42 18.43 3,066 +0.20(+1.10%)
May 19, 2016 18.23 18.23 18.23 18.23 5 -0.14(-0.78%)
May 18, 2016 18.39 18.54 18.35 18.37 2,073 -0.03(-0.16%)
May 17, 2016 18.67 18.67 18.37 18.40 6,414 -0.39(-2.07%)
May 16, 2016 18.74 18.79 18.74 18.79 677 +0.17(+0.91%)
May 13, 2016 18.74 18.78 18.62 18.62 4,850 -0.18(-0.96%)
May 12, 2016 18.68 18.82 18.68 18.80 2,984 +0.07(+0.39%)
May 11, 2016 18.85 18.85 18.72 18.73 2,663 -0.14(-0.77%)
May 10, 2016 18.77 18.87 18.77 18.87 12,006 +0.12(+0.66%)
May 09, 2016 18.66 18.76 18.66 18.75 1,191 +0.15(+0.79%)
May 06, 2016 18.51 18.60 18.51 18.60 1,312 +0.10(+0.55%)
May 05, 2016 18.53 18.60 18.50 18.50 3,841 -0.04(-0.20%)
May 04, 2016 18.51 18.58 18.50 18.54 4,688 -0.04(-0.21%)
May 03, 2016 18.54 18.57 18.54 18.57 952 -0.07(-0.36%)
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.