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 (%)
Mar 29, 2019 20.94 20.94 20.76 20.86 9,176 +0.10(+0.47%)
Mar 28, 2019 20.73 20.76 20.69 20.76 1,354 +0.08(+0.40%)
Mar 27, 2019 20.68 20.72 20.55 20.68 7,101 -0.06(-0.27%)
Mar 26, 2019 20.79 20.79 20.68 20.74 8,642 +0.11(+0.55%)
Mar 25, 2019 20.62 20.64 20.54 20.62 4,620 +0.03(+0.13%)
Mar 22, 2019 20.67 20.74 20.59 20.60 3,976 -0.19(-0.93%)
Mar 21, 2019 20.48 20.81 20.48 20.79 2,242 +0.22(+1.07%)
Mar 20, 2019 20.69 20.69 20.51 20.57 3,669 -0.02(-0.12%)
Mar 19, 2019 20.75 20.75 20.59 20.59 2,346 -0.05(-0.26%)
Mar 18, 2019 20.61 20.65 20.56 20.65 3,200 +0.08(+0.40%)
Mar 15, 2019 20.65 20.65 20.56 20.56 4,394 +0.02(+0.12%)
Mar 14, 2019 20.59 20.59 20.50 20.54 1,816 +0.01(+0.04%)
Mar 13, 2019 20.53 20.53 20.53 20.53 169 +0.12(+0.61%)
Mar 12, 2019 20.41 20.45 20.41 20.41 2,062 +0.04(+0.19%)
Mar 11, 2019 20.22 20.37 20.22 20.37 1,829 +0.25(+1.22%)
Mar 08, 2019 20.04 20.12 20.04 20.12 1,124 +0.01(+0.03%)
Mar 07, 2019 20.14 20.20 20.12 20.12 1,589 -0.11(-0.52%)
Mar 06, 2019 20.32 20.33 20.22 20.22 3,540 -0.14(-0.71%)
Mar 05, 2019 20.34 20.38 20.32 20.37 13,664 +0.03(+0.14%)
Mar 04, 2019 20.42 20.42 20.23 20.34 6,554 -0.09(-0.45%)
Mar 01, 2019 20.37 20.43 20.30 20.43 5,620 +0.11(+0.56%)
Feb 28, 2019 20.31 20.39 20.31 20.32 5,726 +0.01(+0.07%)
Feb 27, 2019 20.23 20.33 20.23 20.30 2,478 +0.03(+0.13%)
Feb 26, 2019 20.28 20.30 20.25 20.28 1,003 -0.03(-0.14%)
Feb 25, 2019 20.47 20.47 20.31 20.31 1,239 -0.04(-0.21%)
Feb 22, 2019 20.34 20.37 20.33 20.35 4,905 +0.10(+0.47%)
Feb 21, 2019 20.21 20.25 20.21 20.25 4,121 +0.01(+0.04%)
Feb 20, 2019 20.18 20.24 20.18 20.24 6,216 +0.06(+0.27%)
Feb 19, 2019 20.14 20.22 20.14 20.19 7,664 +0.04(+0.19%)
Feb 15, 2019 20.12 20.15 20.12 20.15 2,146 +0.13(+0.67%)
Feb 14, 2019 19.99 20.02 19.96 20.02 740 +0.02(+0.12%)
Feb 13, 2019 20.00 20.02 19.95 19.99 3,287 +0.06(+0.28%)
Feb 12, 2019 19.82 19.95 19.82 19.94 12,765 +0.16(+0.83%)
Feb 11, 2019 19.76 19.78 19.76 19.77 5,767 +0.02(+0.09%)
Feb 08, 2019 19.67 19.76 19.67 19.76 306 +0.07(+0.37%)
Feb 07, 2019 19.65 19.68 19.62 19.68 3,135 -0.02(-0.09%)
Feb 06, 2019 19.68 19.73 19.68 19.70 4,706 -0.11(-0.57%)
Feb 05, 2019 19.78 19.81 19.73 19.81 5,827 +0.12(+0.60%)
Feb 04, 2019 19.67 19.70 19.59 19.70 5,152 +0.09(+0.45%)
Feb 01, 2019 19.60 19.61 19.53 19.61 2,350 +0.01(+0.07%)
Jan 31, 2019 19.44 19.60 19.44 19.60 586 +0.22(+1.13%)
Jan 30, 2019 19.25 19.38 19.25 19.38 5,040 +0.19(+1.01%)
Jan 29, 2019 19.24 19.24 19.14 19.18 10,307 +0.07(+0.38%)
Jan 28, 2019 19.18 19.18 19.04 19.11 1,573 -0.09(-0.46%)
Jan 25, 2019 19.17 19.28 19.17 19.20 22,892 +0.10(+0.50%)
Jan 24, 2019 19.20 19.20 19.07 19.10 1,831 -0.06(-0.33%)
Jan 23, 2019 19.19 19.21 19.11 19.16 4,673 +0.10(+0.54%)
Jan 22, 2019 19.23 19.23 19.03 19.06 4,350 -0.18(-0.94%)
Jan 18, 2019 19.24 19.24 19.24 19.24 102 +0.16(+0.85%)
Jan 17, 2019 18.83 19.08 18.83 19.08 1,847 +0.13(+0.66%)
Jan 16, 2019 18.91 18.99 18.91 18.95 2,347 +0.05(+0.24%)
Jan 15, 2019 18.66 18.91 18.66 18.91 3,589 +0.20(+1.08%)
Jan 14, 2019 18.75 18.75 18.70 18.70 1,818 -0.12(-0.62%)
Jan 11, 2019 18.80 18.86 18.80 18.82 6,642 -0.04(-0.22%)
Jan 10, 2019 18.68 18.86 18.68 18.86 2,103 +0.10(+0.55%)
Jan 09, 2019 18.79 18.81 18.76 18.76 1,828 +0.02(+0.13%)
Jan 08, 2019 18.72 18.73 18.58 18.73 1,490 +0.18(+0.99%)
Jan 07, 2019 18.61 18.61 18.54 18.55 3,387 +0.08(+0.42%)
Jan 04, 2019 18.20 18.47 18.20 18.47 9,095 +0.47(+2.62%)
Jan 03, 2019 18.19 18.19 17.97 18.00 2,574 -0.19(-1.02%)
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.