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 (%)
Dec 11, 2020 23.16 23.16 23.16 0 -0.02(-0.07%)
Dec 10, 2020 23.25 23.25 23.12 23.17 3,642 -0.11(-0.46%)
Dec 09, 2020 23.17 23.31 23.17 23.28 851 +0.04(+0.18%)
Dec 08, 2020 23.23 23.25 23.23 23.24 741 +0.16(+0.68%)
Dec 07, 2020 23.11 23.11 23.08 23.08 911 -0.01(-0.04%)
Dec 04, 2020 23.02 23.09 23.00 23.09 16,665 +0.24(+1.06%)
Dec 03, 2020 22.97 22.97 22.85 22.85 592 -0.06(-0.26%)
Dec 02, 2020 23.06 23.06 22.91 22.91 532 -0.14(-0.60%)
Dec 01, 2020 22.99 23.07 22.99 23.04 1,475 +0.21(+0.93%)
Nov 30, 2020 22.76 22.83 22.69 22.83 1,758 -0.02(-0.10%)
Nov 27, 2020 22.78 22.85 22.78 22.85 2,710 +0.16(+0.69%)
Nov 25, 2020 22.66 22.71 22.64 22.70 2,509 +0.03(+0.15%)
Nov 24, 2020 22.65 22.72 22.65 22.66 997 +0.04(+0.15%)
Nov 23, 2020 22.57 22.63 22.55 22.63 1,612 +0.03(+0.15%)
Nov 20, 2020 22.66 22.66 22.59 22.59 301 -0.06(-0.27%)
Nov 19, 2020 22.67 22.67 22.64 22.65 2,443 +0.13(+0.60%)
Nov 18, 2020 22.73 22.79 22.52 22.52 8,542 -0.24(-1.06%)
Nov 17, 2020 22.86 22.86 22.76 22.76 1,151 -0.13(-0.55%)
Nov 16, 2020 22.89 22.89 22.89 22.89 106 +0.08(+0.35%)
Nov 13, 2020 22.68 22.83 22.67 22.81 2,208 +0.37(+1.64%)
Nov 12, 2020 22.54 22.54 22.44 22.44 714 -0.20(-0.88%)
Nov 11, 2020 22.53 22.67 22.53 22.64 3,016 +0.32(+1.43%)
Nov 10, 2020 22.24 22.39 22.23 22.32 8,905 -0.08(-0.34%)
Nov 09, 2020 23.18 23.21 22.40 22.40 1,149 -0.44(-1.93%)
Nov 06, 2020 22.84 22.84 22.84 22.84 100 +0.10(+0.43%)
Nov 05, 2020 22.79 22.79 22.74 22.74 1,508 +0.34(+1.51%)
Nov 04, 2020 22.29 22.61 22.29 22.40 1,719 +0.39(+1.78%)
Nov 03, 2020 22.01 22.01 22.01 22.01 303 +0.50(+2.35%)
Nov 02, 2020 21.35 21.51 21.35 21.51 503 +0.38(+1.80%)
Oct 30, 2020 21.09 21.17 21.04 21.13 702 -0.30(-1.40%)
Oct 29, 2020 21.22 21.50 21.22 21.43 3,318 +0.12(+0.57%)
Oct 28, 2020 21.65 21.65 21.30 21.30 2,198 -0.64(-2.90%)
Oct 27, 2020 22.03 22.03 21.94 21.94 224 -0.02(-0.07%)
Oct 26, 2020 21.84 21.96 21.84 21.96 2,583 -0.34(-1.53%)
Oct 23, 2020 22.24 22.30 22.18 22.30 3,011 +0.07(+0.33%)
Oct 22, 2020 22.09 22.22 22.09 22.22 1,001 -0.06(-0.27%)
Oct 21, 2020 22.28 22.32 22.28 22.28 672 -0.07(-0.32%)
Oct 20, 2020 22.40 22.40 22.30 22.36 1,025 +0.06(+0.27%)
Oct 19, 2020 22.69 22.69 22.29 22.30 892 -0.36(-1.60%)
Oct 16, 2020 22.80 22.83 22.66 22.66 3,915 +0.02(+0.08%)
Oct 15, 2020 22.51 22.64 22.51 22.64 858 -0.08(-0.36%)
Oct 14, 2020 22.85 22.96 22.64 22.72 4,629 -0.18(-0.79%)
Oct 13, 2020 22.93 22.93 22.83 22.90 1,994 +0.01(+0.06%)
Oct 12, 2020 22.69 22.99 22.69 22.89 3,051 +0.30(+1.32%)
Oct 09, 2020 22.46 22.62 22.46 22.59 1,305 +0.15(+0.67%)
Oct 08, 2020 22.41 22.44 22.37 22.44 2,557 +0.12(+0.56%)
Oct 07, 2020 22.22 22.35 22.20 22.32 4,137 +0.30(+1.35%)
Oct 06, 2020 22.15 22.26 21.98 22.02 1,772 -0.20(-0.90%)
Oct 05, 2020 22.03 22.22 22.03 22.22 24,131 +0.34(+1.54%)
Oct 02, 2020 21.87 21.91 21.87 21.88 1,003 -0.17(-0.77%)
Oct 01, 2020 21.99 22.05 21.99 22.05 1,930 +0.10(+0.45%)
Sep 30, 2020 21.90 22.06 21.77 21.95 3,932 +0.13(+0.59%)
Sep 29, 2020 21.91 21.91 21.77 21.82 1,729 +0.01(+0.05%)
Sep 28, 2020 21.69 21.90 21.69 21.81 17,291 +0.23(+1.08%)
Sep 25, 2020 21.37 21.59 21.35 21.58 6,525 +0.33(+1.54%)
Sep 24, 2020 21.14 21.39 21.14 21.25 2,714 +0.10(+0.48%)
Sep 23, 2020 21.57 21.60 21.15 21.15 3,799 -0.49(-2.26%)
Sep 22, 2020 21.42 21.64 21.42 21.64 4,606 +0.26(+1.21%)
Sep 21, 2020 21.37 21.38 21.19 21.38 1,945 -0.14(-0.63%)
Sep 18, 2020 21.64 21.64 21.44 21.52 1,110 -0.13(-0.59%)
Sep 17, 2020 21.40 21.66 21.40 21.65 590 -0.16(-0.72%)
Sep 16, 2020 21.99 22.02 21.80 21.80 1,954 -0.08(-0.37%)
Sep 15, 2020 21.95 21.99 21.88 21.88 1,103 +0.05(+0.24%)
Sep 14, 2020 21.65 21.86 21.65 21.83 4,124 +0.34(+1.60%)
Sep 11, 2020 21.57 21.57 21.41 21.49 504 -0.03(-0.16%)
Sep 10, 2020 21.87 21.88 21.52 21.52 2,834,732 -0.35(-1.61%)
Sep 09, 2020 21.63 21.91 21.63 21.87 12,515 +0.45(+2.11%)
Sep 08, 2020 21.62 21.62 21.42 21.42 732 -0.57(-2.59%)
Sep 04, 2020 22.38 22.38 21.84 21.99 8,275 -0.28(-1.26%)
Sep 03, 2020 22.68 22.68 22.18 22.27 16,927 -0.82(-3.54%)
Sep 02, 2020 22.69 23.09 22.69 23.09 9,129 +0.49(+2.15%)
Sep 01, 2020 22.49 22.60 22.49 22.60 3,677 -0.02(-0.11%)
Aug 31, 2020 22.50 22.63 22.50 22.63 16,996 +0.05(+0.23%)
Aug 28, 2020 22.51 22.58 22.49 22.58 11,504 +0.05(+0.24%)
Aug 27, 2020 22.58 22.60 22.52 22.52 840 +0.00(+0.00%)
Aug 26, 2020 22.30 22.54 22.30 22.52 141,842 +0.12(+0.55%)
Aug 25, 2020 22.33 22.40 22.32 22.40 14,099 +0.09(+0.42%)
Aug 24, 2020 22.27 22.31 22.26 22.31 1,514 +0.04(+0.18%)
Aug 21, 2020 22.19 22.27 22.19 22.27 2,018 -0.04(-0.16%)
Aug 20, 2020 22.13 22.33 22.13 22.30 4,359 +0.01(+0.05%)
Aug 19, 2020 22.37 22.39 22.29 22.29 5,369 -0.12(-0.55%)
Aug 18, 2020 22.42 22.47 22.33 22.41 6,488 -0.01(-0.03%)
Aug 17, 2020 22.18 22.43 22.18 22.42 3,918 +0.19(+0.86%)
Aug 14, 2020 22.24 22.24 22.17 22.23 6,761 +0.00(+0.02%)
Aug 13, 2020 22.11 22.25 22.11 22.22 3,052 +0.03(+0.13%)
Aug 12, 2020 22.20 22.20 22.18 22.20 1,167 +0.32(+1.46%)
Aug 11, 2020 22.00 22.00 21.88 21.88 13,231 -0.22(-0.99%)
Aug 10, 2020 22.09 22.09 22.07 22.09 4,642 -0.10(-0.43%)
Aug 07, 2020 22.11 22.19 22.09 22.19 605 -0.00(-0.00%)
Aug 06, 2020 22.16 22.20 22.16 22.19 990 -0.05(-0.22%)
Aug 05, 2020 22.24 22.26 22.17 22.24 10,321 +0.03(+0.13%)
Aug 04, 2020 22.14 22.21 22.13 22.21 2,563 +0.06(+0.29%)
Aug 03, 2020 22.10 22.16 22.10 22.15 1,938 +0.22(+1.00%)
Jul 31, 2020 21.83 21.93 21.66 21.93 1,816 +0.03(+0.15%)
Jul 30, 2020 21.72 21.95 21.72 21.89 6,496 -0.06(-0.29%)
Jul 29, 2020 22.03 22.03 21.96 21.96 780 +0.20(+0.91%)
Jul 28, 2020 21.81 21.87 21.74 21.76 5,280 -0.10(-0.45%)
Jul 27, 2020 21.71 21.86 21.69 21.86 11,671 +0.17(+0.78%)
Jul 24, 2020 21.72 21.76 21.68 21.69 55,202 -0.14(-0.66%)
Jul 23, 2020 22.08 22.14 21.81 21.83 21,872 -0.10(-0.47%)
Jul 22, 2020 21.69 22.04 21.69 21.94 66,878 +0.18(+0.81%)
Jul 21, 2020 21.81 21.91 21.75 21.76 12,519 +0.01(+0.04%)
Jul 20, 2020 21.71 21.75 21.63 21.75 186,091 +0.07(+0.33%)
Jul 17, 2020 21.66 21.72 21.61 21.68 21,697 +0.16(+0.73%)
Jul 16, 2020 21.48 21.54 21.45 21.52 2,706,542 -0.01(-0.04%)
Jul 15, 2020 21.48 21.58 21.48 21.53 976 +0.25(+1.18%)
Jul 14, 2020 20.76 21.28 20.76 21.28 583 +0.30(+1.45%)
Jul 13, 2020 21.34 21.34 20.98 20.98 1,283 -0.17(-0.79%)
Jul 10, 2020 21.06 21.16 21.06 21.14 807 +0.17(+0.79%)
Jul 09, 2020 21.00 21.02 20.98 20.98 1,288 -0.13(-0.60%)
Jul 08, 2020 21.03 21.16 20.97 21.11 3,036 +0.05(+0.24%)
Jul 07, 2020 21.24 21.24 21.06 21.06 418 -0.15(-0.68%)
Jul 06, 2020 21.29 21.29 21.17 21.20 7,889 +0.14(+0.69%)
Jul 02, 2020 21.22 21.23 21.06 21.06 2,623 +0.07(+0.32%)
Jul 01, 2020 21.00 21.00 20.91 20.99 1,935 +0.04(+0.20%)
Jun 30, 2020 20.69 20.95 20.69 20.95 2,816 +0.39(+1.89%)
Jun 29, 2020 20.60 20.60 20.53 20.56 2,965 +0.20(+1.00%)
Jun 26, 2020 20.46 20.47 20.35 20.35 605 -0.34(-1.65%)
Jun 25, 2020 20.29 20.70 20.29 20.70 1,303 +0.21(+1.04%)
Jun 24, 2020 20.68 20.68 20.37 20.48 1,690 -0.46(-2.21%)
Jun 23, 2020 21.06 21.08 20.95 20.95 2,731 +0.01(+0.06%)
Jun 22, 2020 20.87 20.94 20.82 20.93 3,589 +0.06(+0.29%)
Jun 19, 2020 20.82 20.87 20.82 20.87 101 -0.00(-0.02%)
Jun 18, 2020 20.86 20.91 20.86 20.88 964 -0.05(-0.22%)
Jun 17, 2020 20.91 21.08 20.91 20.92 483 +0.04(+0.19%)
Jun 16, 2020 20.96 20.96 20.88 20.88 177 +0.30(+1.47%)
Jun 15, 2020 19.94 20.66 19.94 20.58 3,030 +0.19(+0.93%)
Jun 12, 2020 20.50 20.52 20.24 20.39 2,932 +0.12(+0.59%)
Jun 11, 2020 20.51 20.51 20.27 20.27 1,194 -1.11(-5.20%)
Jun 10, 2020 21.36 21.38 21.36 21.38 496 -0.09(-0.41%)
Jun 09, 2020 21.47 21.53 21.45 21.47 804 -0.19(-0.88%)
Jun 08, 2020 21.64 21.66 21.64 21.66 328 +0.12(+0.54%)
Jun 05, 2020 21.55 21.63 21.54 21.55 808 +0.43(+2.02%)
Jun 04, 2020 21.15 21.16 21.12 21.12 713 -0.10(-0.47%)
Jun 03, 2020 21.21 21.22 21.21 21.22 1,090 +0.17(+0.78%)
Jun 02, 2020 20.95 21.05 20.93 21.05 256 +0.14(+0.65%)
Jun 01, 2020 20.84 20.98 20.84 20.92 1,233 +0.02(+0.09%)
May 29, 2020 20.69 20.90 20.65 20.90 18,603 +0.15(+0.72%)
May 28, 2020 20.90 20.91 20.75 20.75 4,324 +0.17(+0.82%)
May 27, 2020 20.59 20.59 20.23 20.58 3,945 +0.18(+0.88%)
May 26, 2020 20.54 20.58 20.40 20.40 2,059 +0.10(+0.51%)
May 22, 2020 20.30 20.30 20.30 20.30 101 +0.05(+0.23%)
May 21, 2020 20.25 20.25 20.25 20.25 58 -0.16(-0.76%)
May 20, 2020 20.48 20.48 20.41 20.41 2,099 +0.14(+0.71%)
May 19, 2020 20.39 20.41 20.26 20.26 1,981 -0.10(-0.49%)
May 18, 2020 20.36 20.41 20.31 20.36 7,689 +0.50(+2.51%)
May 15, 2020 19.75 19.86 19.66 19.86 5,358 +0.18(+0.89%)
May 14, 2020 19.40 19.69 19.40 19.69 4,648 +0.10(+0.53%)
May 13, 2020 19.87 19.87 19.48 19.58 3,575 -0.32(-1.61%)
May 12, 2020 20.40 20.40 19.91 19.91 4,189 -0.36(-1.78%)
May 11, 2020 20.09 20.34 20.08 20.27 12,666 +0.13(+0.63%)
May 08, 2020 20.07 20.14 20.07 20.14 505 +0.27(+1.38%)
May 07, 2020 19.87 19.99 19.86 19.86 6,607 +0.11(+0.54%)
May 06, 2020 19.84 19.88 19.76 19.76 3,024 -0.10(-0.51%)
May 05, 2020 19.95 20.01 19.86 19.86 916 +0.34(+1.72%)
May 04, 2020 19.37 19.52 19.34 19.52 2,461 +0.14(+0.72%)
May 01, 2020 19.46 19.46 19.31 19.38 2,022 -0.41(-2.07%)
Apr 30, 2020 19.82 19.82 19.77 19.79 2,124 -0.26(-1.27%)
Apr 29, 2020 19.97 20.14 19.97 20.05 3,644 +0.33(+1.66%)
Apr 28, 2020 20.08 20.08 19.72 19.72 4,404 -0.10(-0.49%)
Apr 27, 2020 19.63 19.82 19.62 19.82 2,414 +0.35(+1.82%)
Apr 24, 2020 19.21 19.46 19.21 19.46 909 +0.22(+1.16%)
Apr 23, 2020 19.42 19.42 19.24 19.24 295 -0.06(-0.31%)
Apr 22, 2020 19.08 19.30 19.08 19.30 2,718 +0.47(+2.48%)
Apr 21, 2020 19.09 19.09 18.83 18.83 844 -0.56(-2.87%)
Apr 20, 2020 19.58 19.63 19.31 19.39 4,559 -0.34(-1.71%)
Apr 17, 2020 19.65 19.73 19.47 19.73 1,718 +0.52(+2.71%)
Apr 16, 2020 19.08 19.21 19.08 19.21 1,261 +0.17(+0.90%)
Apr 15, 2020 18.99 19.15 18.99 19.04 3,363 -0.52(-2.66%)
Apr 14, 2020 19.49 19.56 19.45 19.56 11,861 +0.52(+2.71%)
Apr 13, 2020 19.15 19.15 18.86 19.04 2,280 -0.34(-1.75%)
Apr 09, 2020 19.09 19.51 19.09 19.38 6,673 +0.42(+2.24%)
Apr 08, 2020 18.96 18.96 18.95 18.95 461 +0.56(+3.05%)
Apr 07, 2020 18.77 18.99 18.39 18.39 1,890 -0.01(-0.06%)
Apr 06, 2020 18.00 18.40 18.00 18.40 1,367 +1.22(+7.10%)
Apr 03, 2020 17.37 17.37 17.18 17.18 505 -0.28(-1.59%)
Apr 02, 2020 17.40 17.46 17.14 17.46 1,388 +0.42(+2.46%)
Apr 01, 2020 17.21 17.21 17.00 17.04 2,209 -0.72(-4.07%)
Mar 31, 2020 18.03 18.03 17.76 17.76 726 -0.27(-1.49%)
Mar 30, 2020 17.58 18.03 17.56 18.03 8,774 +0.66(+3.79%)
Mar 27, 2020 17.30 17.77 17.30 17.37 3,740 -0.57(-3.20%)
Mar 26, 2020 17.74 17.95 17.62 17.95 10,285 +1.04(+6.15%)
Mar 25, 2020 17.47 17.47 16.90 16.91 979 +0.41(+2.50%)
Mar 24, 2020 15.70 16.50 15.70 16.50 10,504 +1.51(+10.08%)
Mar 23, 2020 15.08 15.38 14.81 14.99 47,495 -0.42(-2.75%)
Mar 20, 2020 16.37 16.44 15.41 15.41 45,178 -0.73(-4.50%)
Mar 19, 2020 15.67 16.30 15.67 16.14 5,882 +0.34(+2.14%)
Mar 18, 2020 15.77 16.18 15.30 15.80 4,894 -1.20(-7.07%)
Mar 17, 2020 16.30 17.00 16.15 17.00 3,265 +0.84(+5.18%)
Mar 16, 2020 16.00 16.82 15.97 16.16 8,487 -1.89(-10.46%)
Mar 13, 2020 17.70 18.05 16.95 18.05 22,285 +0.90(+5.24%)
Mar 12, 2020 17.74 17.74 17.00 17.15 6,161 -1.87(-9.83%)
Mar 11, 2020 19.31 19.31 18.82 19.02 6,620 -1.02(-5.07%)
Mar 10, 2020 19.72 20.04 19.20 20.04 1,369 +0.60(+3.07%)
Mar 09, 2020 19.66 19.82 19.39 19.44 10,100 -1.51(-7.23%)
Mar 06, 2020 20.73 20.95 20.56 20.95 3,140 -0.34(-1.59%)
Mar 05, 2020 21.46 21.58 21.21 21.29 11,570 -0.63(-2.89%)
Mar 04, 2020 21.50 21.93 21.33 21.93 27,664 +0.87(+4.13%)
Mar 03, 2020 21.32 21.62 20.95 21.06 12,227 -0.36(-1.69%)
Mar 02, 2020 20.90 21.42 20.90 21.42 5,995 +0.93(+4.55%)
Feb 28, 2020 20.41 20.61 20.12 20.49 10,534 -0.59(-2.78%)
Feb 27, 2020 21.46 21.61 21.07 21.07 18,160 -0.89(-4.07%)
Feb 26, 2020 22.19 22.32 21.97 21.97 5,804 -0.20(-0.91%)
Feb 25, 2020 22.86 22.86 22.17 22.17 3,152 -0.60(-2.62%)
Feb 24, 2020 22.89 22.93 22.76 22.76 4,288 -0.51(-2.17%)
Feb 21, 2020 23.30 23.34 23.27 23.27 28,464 -0.17(-0.72%)
Feb 20, 2020 23.44 23.44 23.25 23.44 5,953 -0.04(-0.18%)
Feb 19, 2020 23.39 23.51 23.39 23.48 13,874 +0.11(+0.45%)
Feb 18, 2020 23.35 23.38 23.35 23.37 4,414 -0.08(-0.33%)
Feb 14, 2020 23.40 23.45 23.40 23.45 3,342 +0.00(+0.02%)
Feb 13, 2020 23.21 23.49 23.21 23.45 3,987 +0.14(+0.60%)
Feb 12, 2020 23.33 23.33 23.31 23.31 2,565 +0.10(+0.43%)
Feb 11, 2020 23.26 23.26 23.21 23.21 830 +0.16(+0.68%)
Feb 10, 2020 22.98 23.05 22.98 23.05 460 +0.10(+0.43%)
Feb 07, 2020 22.97 22.97 22.95 22.95 1,114 -0.18(-0.77%)
Feb 06, 2020 23.24 23.24 23.13 23.13 5,241 +0.01(+0.06%)
Feb 05, 2020 23.05 23.11 23.05 23.11 3,201 +0.18(+0.76%)
Feb 04, 2020 22.86 23.00 22.86 22.94 3,048 +0.21(+0.94%)
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.