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, 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%)
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%)
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.