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 29, 2017 21.72 21.85 21.72 21.83 5,757 +0.14(+0.62%)
Sep 28, 2017 21.57 21.70 21.57 21.70 17,698 +0.05(+0.22%)
Sep 27, 2017 21.52 21.70 21.52 21.65 10,171 +0.30(+1.41%)
Sep 26, 2017 21.36 21.42 21.33 21.35 16,156 +0.02(+0.09%)
Sep 25, 2017 21.43 21.43 21.24 21.33 77,922 -0.06(-0.30%)
Sep 22, 2017 21.15 21.39 21.15 21.39 183,310 +0.18(+0.84%)
Sep 21, 2017 21.26 21.26 21.17 21.21 3,174 +0.03(+0.16%)
Sep 20, 2017 21.17 21.21 21.15 21.18 2,370 -0.05(-0.26%)
Sep 19, 2017 21.20 21.24 21.20 21.23 4,364 +0.07(+0.32%)
Sep 18, 2017 21.18 21.23 21.16 21.16 7,647 +0.08(+0.37%)
Sep 15, 2017 21.06 21.10 21.06 21.09 48,182 +0.07(+0.32%)
Sep 14, 2017 20.97 21.04 20.97 21.02 7,374 +0.07(+0.32%)
Sep 13, 2017 20.96 20.96 20.95 20.95 656 +0.00(+0.00%)
Sep 12, 2017 20.92 20.95 20.88 20.95 2,814 +0.16(+0.75%)
Sep 11, 2017 20.74 20.80 20.73 20.79 1,670 +0.21(+1.00%)
Sep 08, 2017 20.55 20.59 20.47 20.59 2,689 +0.02(+0.10%)
Sep 07, 2017 20.67 20.67 20.50 20.57 3,794 -0.03(-0.17%)
Sep 06, 2017 20.58 20.60 20.55 20.60 3,945 -0.01(-0.04%)
Sep 05, 2017 20.76 20.76 20.49 20.61 55,771 -0.20(-0.98%)
Sep 01, 2017 20.80 20.82 20.78 20.81 3,207 +0.08(+0.40%)
Aug 31, 2017 20.70 20.75 20.70 20.73 2,247 +0.17(+0.82%)
Aug 30, 2017 20.46 20.56 20.46 20.56 1,042 +0.18(+0.87%)
Aug 29, 2017 20.25 20.43 20.25 20.39 31,909 +0.05(+0.26%)
Aug 28, 2017 20.47 20.47 20.31 20.33 19,956 +0.01(+0.07%)
Aug 25, 2017 20.32 20.40 20.31 20.32 16,995 +0.08(+0.38%)
Aug 24, 2017 20.30 20.35 20.24 20.24 8,456 -0.03(-0.14%)
Aug 23, 2017 20.29 20.34 20.27 20.27 37,756 -0.17(-0.82%)
Aug 22, 2017 20.39 20.44 20.30 20.44 6,367 +0.24(+1.18%)
Aug 21, 2017 20.22 20.24 20.20 20.20 2,595 -0.08(-0.40%)
Aug 18, 2017 20.24 20.31 20.24 20.28 3,845 -0.10(-0.49%)
Aug 17, 2017 20.50 20.50 20.38 20.38 786 -0.21(-1.01%)
Aug 16, 2017 20.65 20.70 20.59 20.59 2,902 +0.06(+0.28%)
Aug 15, 2017 20.64 20.64 20.53 20.53 3,944 -0.05(-0.24%)
Aug 14, 2017 20.59 20.64 20.58 20.58 4,779 +0.23(+1.14%)
Aug 11, 2017 20.19 20.36 20.19 20.35 3,738 +0.04(+0.20%)
Aug 10, 2017 20.38 20.38 20.30 20.31 1,805 -0.34(-1.65%)
Aug 09, 2017 20.73 20.73 20.59 20.65 7,782 -0.24(-1.16%)
Aug 08, 2017 20.84 20.96 20.84 20.89 2,621 +0.02(+0.12%)
Aug 07, 2017 20.83 20.87 20.83 20.87 1,811 +0.11(+0.52%)
Aug 04, 2017 20.75 20.76 20.74 20.76 6,361 +0.04(+0.21%)
Aug 03, 2017 20.71 20.74 20.71 20.72 547 -0.01(-0.03%)
Aug 02, 2017 20.87 20.87 20.63 20.72 3,158 -0.16(-0.78%)
Aug 01, 2017 20.80 20.89 20.80 20.89 2,540 +0.10(+0.49%)
Jul 31, 2017 21.00 21.00 20.77 20.79 3,049 -0.06(-0.28%)
Jul 28, 2017 20.96 20.96 20.81 20.84 14,885 -0.07(-0.32%)
Jul 27, 2017 21.15 21.15 20.88 20.91 9,332 -0.15(-0.69%)
Jul 26, 2017 21.10 21.13 21.06 21.06 1,588 -0.06(-0.28%)
Jul 25, 2017 21.06 21.19 21.06 21.11 5,600 +0.07(+0.35%)
Jul 24, 2017 21.09 21.09 21.04 21.04 1,133 -0.01(-0.05%)
Jul 21, 2017 21.11 21.11 21.07 21.05 2,342 -0.16(-0.78%)
Jul 20, 2017 21.22 21.22 21.16 21.22 4,500 +0.01(+0.07%)
Jul 19, 2017 21.11 21.23 21.11 21.20 19,590 +0.22(+1.06%)
Jul 18, 2017 20.95 20.98 20.92 20.98 2,848 -0.10(-0.48%)
Jul 17, 2017 21.00 21.08 20.99 21.08 19,527 +0.06(+0.29%)
Jul 14, 2017 20.91 21.02 20.91 21.02 9,025 +0.12(+0.56%)
Jul 13, 2017 20.77 20.94 20.77 20.90 3,963 +0.02(+0.10%)
Jul 12, 2017 20.88 20.94 20.86 20.88 2,473 +0.18(+0.88%)
Jul 11, 2017 20.72 20.74 20.60 20.70 4,558 -0.04(-0.18%)
Jul 10, 2017 20.61 20.74 20.60 20.74 18,056 +0.08(+0.37%)
Jul 07, 2017 20.55 20.67 20.55 20.66 1,208 +0.14(+0.66%)
Jul 06, 2017 20.46 20.52 20.46 20.52 5,076 -0.11(-0.52%)
Jul 05, 2017 20.62 20.68 20.62 20.63 1,787 -0.07(-0.35%)
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.