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 (%)
Sep 30, 2016 19.90 19.95 19.80 19.94 4,198 +0.11(+0.56%)
Sep 29, 2016 19.94 19.94 19.75 19.83 3,619 -0.08(-0.41%)
Sep 28, 2016 19.73 19.91 19.73 19.91 2,626 +0.12(+0.63%)
Sep 27, 2016 19.70 19.79 19.70 19.79 1,532 -0.05(-0.26%)
Sep 23, 2016 20.02 20.02 19.83 19.84 162 -0.20(-1.02%)
Sep 22, 2016 19.96 20.04 19.96 20.04 3,111 +0.27(+1.35%)
Sep 21, 2016 19.44 19.78 19.44 19.78 11,610 +0.29(+1.51%)
Sep 20, 2016 19.46 19.51 19.46 19.48 776 +0.03(+0.15%)
Sep 19, 2016 19.33 19.55 19.33 19.45 3,782 +0.17(+0.90%)
Sep 16, 2016 19.31 19.33 19.28 19.28 698 -0.11(-0.55%)
Sep 15, 2016 19.38 19.40 19.38 19.39 1,175 +0.23(+1.20%)
Sep 14, 2016 19.20 19.20 19.14 19.15 2,488 -0.03(-0.17%)
Sep 13, 2016 19.37 19.38 19.18 19.19 6,231 -0.40(-2.05%)
Sep 12, 2016 19.28 19.59 19.28 19.59 1,022 +0.12(+0.64%)
Sep 09, 2016 19.61 19.61 19.46 19.46 408 -0.55(-2.77%)
Sep 08, 2016 20.06 20.06 20.01 20.02 2,185 -0.06(-0.30%)
Sep 07, 2016 19.95 20.08 19.95 20.08 10,785 +0.06(+0.29%)
Sep 06, 2016 19.91 20.02 19.91 20.02 19,308 +0.18(+0.89%)
Sep 02, 2016 19.87 19.84 19.84 19.84 1,976 +0.18(+0.91%)
Sep 01, 2016 19.67 19.71 19.64 19.66 3,975 +0.06(+0.29%)
Aug 31, 2016 19.70 19.70 19.57 19.61 4,115 -0.13(-0.68%)
Aug 30, 2016 19.98 19.98 19.73 19.74 5,958 -0.21(-1.06%)
Aug 29, 2016 19.81 19.95 19.81 19.95 1,489 +0.07(+0.34%)
Aug 26, 2016 20.02 20.12 19.78 19.88 5,459 -0.02(-0.10%)
Aug 25, 2016 19.95 19.97 19.89 19.90 8,585 -0.02(-0.10%)
Aug 24, 2016 20.11 20.11 19.89 19.92 8,448 -0.21(-1.02%)
Aug 23, 2016 20.17 20.17 20.12 20.13 2,037 +0.10(+0.48%)
Aug 22, 2016 20.01 20.06 20.01 20.03 5,991 -0.03(-0.13%)
Aug 19, 2016 20.03 20.07 19.99 20.06 3,253 -0.03(-0.13%)
Aug 18, 2016 20.03 20.09 20.03 20.08 2,765 +0.16(+0.81%)
Aug 17, 2016 19.88 19.94 19.81 19.92 13,645 -0.05(-0.24%)
Aug 16, 2016 20.03 20.04 19.95 19.97 4,367 -0.17(-0.86%)
Aug 15, 2016 20.14 20.14 20.14 20.14 313 +0.08(+0.38%)
Aug 12, 2016 20.11 20.12 20.01 20.07 3,534 -0.01(-0.05%)
Aug 11, 2016 20.08 20.10 20.05 20.08 5,660 +0.05(+0.24%)
Aug 10, 2016 20.07 20.07 19.99 20.03 8,549 -0.02(-0.10%)
Aug 09, 2016 20.04 20.08 19.98 20.05 8,524 +0.07(+0.34%)
Aug 08, 2016 19.93 20.03 19.93 19.98 7,736 +0.00(+0.00%)
Aug 05, 2016 19.89 20.02 19.89 19.98 5,030 -0.01(-0.07%)
Aug 04, 2016 19.99 20.00 19.95 19.99 3,060 +0.07(+0.36%)
Aug 03, 2016 19.91 19.95 19.88 19.92 1,790 -0.02(-0.10%)
Aug 02, 2016 20.13 20.13 19.88 19.94 14,596 -0.13(-0.65%)
Aug 01, 2016 20.06 20.10 20.05 20.07 3,465 -0.08(-0.38%)
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%)
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.