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 31, 2019 22.27 22.31 21.94 22.09 1,331 -0.15(-0.68%)
Jul 30, 2019 22.28 22.30 22.24 22.24 12,718 -0.08(-0.34%)
Jul 29, 2019 22.31 22.32 22.27 22.32 6,259 -0.04(-0.18%)
Jul 26, 2019 22.30 22.37 22.30 22.36 7,325 +0.07(+0.31%)
Jul 25, 2019 22.25 22.32 22.25 22.29 4,122 -0.04(-0.18%)
Jul 24, 2019 22.23 22.33 22.23 22.33 1,602 +0.06(+0.29%)
Jul 23, 2019 22.24 22.27 22.17 22.26 7,623 +0.04(+0.20%)
Jul 22, 2019 22.12 22.27 22.12 22.22 8,226 +0.04(+0.16%)
Jul 19, 2019 22.32 22.34 22.18 22.18 2,034 -0.16(-0.72%)
Jul 18, 2019 22.16 22.36 22.16 22.34 2,755 +0.06(+0.27%)
Jul 17, 2019 22.29 22.34 22.28 22.28 28,490 -0.09(-0.41%)
Jul 16, 2019 22.36 22.41 22.36 22.38 1,407 -0.05(-0.24%)
Jul 15, 2019 22.39 22.46 22.39 22.43 1,203 +0.00(+0.00%)
Jul 12, 2019 22.35 22.44 22.35 22.43 2,340 +0.06(+0.27%)
Jul 11, 2019 22.29 22.37 22.25 22.37 2,138 -0.01(-0.03%)
Jul 10, 2019 22.29 22.38 22.29 22.38 1,598 +0.10(+0.43%)
Jul 09, 2019 22.13 22.28 22.13 22.28 1,448 +0.03(+0.15%)
Jul 08, 2019 22.28 22.30 22.25 22.25 6,638 -0.06(-0.27%)
Jul 05, 2019 22.22 22.31 22.15 22.31 2,746 -0.03(-0.15%)
Jul 03, 2019 22.23 22.34 22.22 22.34 14,853 +0.23(+1.03%)
Jul 02, 2019 21.93 22.12 21.93 22.12 4,255 +0.09(+0.40%)
Jul 01, 2019 22.11 22.11 21.97 22.03 1,202 +0.17(+0.76%)
Jun 28, 2019 21.82 21.86 21.81 21.86 14,548 +0.13(+0.60%)
Jun 27, 2019 21.62 21.73 21.62 21.73 2,576 +0.08(+0.36%)
Jun 26, 2019 21.72 21.74 21.65 21.65 545 -0.13(-0.58%)
Jun 25, 2019 21.99 21.99 21.78 21.78 8,537 -0.19(-0.87%)
Jun 24, 2019 21.99 21.99 21.97 21.97 2,827 -0.07(-0.30%)
Jun 21, 2019 22.08 22.08 22.03 22.04 4,680 -0.06(-0.25%)
Jun 20, 2019 22.11 22.16 22.02 22.10 6,037 +0.14(+0.62%)
Jun 19, 2019 21.73 21.96 21.73 21.96 7,601 +0.19(+0.87%)
Jun 18, 2019 21.82 21.84 21.77 21.77 1,144 +0.16(+0.73%)
Jun 17, 2019 21.60 21.61 21.60 21.61 8,380 -0.02(-0.11%)
Jun 14, 2019 21.62 21.64 21.62 21.64 610 -0.00(-0.00%)
Jun 13, 2019 21.66 21.70 21.63 21.64 7,617 -0.02(-0.09%)
Jun 12, 2019 21.66 21.66 21.66 21.66 95 +0.08(+0.36%)
Jun 11, 2019 21.66 21.66 21.54 21.58 1,988 -0.08(-0.36%)
Jun 10, 2019 21.75 21.75 21.64 21.66 4,499 +0.08(+0.36%)
Jun 07, 2019 21.61 21.68 21.58 21.58 6,525 +0.17(+0.78%)
Jun 06, 2019 21.28 21.41 21.28 21.41 3,269 +0.20(+0.92%)
Jun 05, 2019 21.11 21.21 21.09 21.21 6,725 +0.21(+1.00%)
Jun 04, 2019 20.80 21.00 20.80 21.00 2,421 +0.36(+1.73%)
Jun 03, 2019 20.64 20.65 20.63 20.65 4,878 -0.01(-0.05%)
May 31, 2019 20.68 20.68 20.66 20.66 305 -0.06(-0.28%)
May 30, 2019 20.60 20.76 20.60 20.71 4,041 +0.08(+0.41%)
May 29, 2019 20.62 20.66 20.59 20.63 2,752 -0.15(-0.72%)
May 28, 2019 20.98 20.98 20.78 20.78 1,452 -0.15(-0.70%)
May 24, 2019 20.91 20.94 20.89 20.93 8,564 +0.07(+0.36%)
May 23, 2019 20.86 20.86 20.76 20.85 711 -0.21(-0.98%)
May 22, 2019 21.01 21.09 21.01 21.06 2,953 +0.04(+0.19%)
May 21, 2019 21.00 21.04 21.00 21.02 1,912 +0.15(+0.70%)
May 20, 2019 20.88 20.88 20.84 20.87 2,059 -0.12(-0.57%)
May 17, 2019 20.91 20.99 20.91 20.99 203 -0.00(-0.01%)
May 16, 2019 20.80 21.06 20.80 20.99 5,728 +0.17(+0.80%)
May 15, 2019 20.67 20.82 20.67 20.82 1,123 +0.09(+0.43%)
May 14, 2019 20.77 20.79 20.74 20.74 687 +0.15(+0.71%)
May 13, 2019 20.55 20.59 20.55 20.59 744 -0.26(-1.25%)
May 10, 2019 20.74 20.85 20.74 20.85 305 +0.14(+0.67%)
May 09, 2019 20.59 20.71 20.55 20.71 4,151 -0.00(-0.01%)
May 08, 2019 20.61 20.77 20.61 20.71 2,650 +0.01(+0.04%)
May 07, 2019 20.78 20.84 20.63 20.71 3,378 -0.31(-1.47%)
May 06, 2019 20.71 21.02 20.71 21.01 5,223 +0.01(+0.03%)
May 03, 2019 20.99 21.04 20.99 21.01 713 +0.19(+0.89%)
May 02, 2019 20.71 20.83 20.71 20.82 26,159 +0.04(+0.21%)
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.