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 (%)
Jan 31, 2017 20.92 21.03 20.81 21.03 3,516 +0.13(+0.60%)
Jan 30, 2017 20.81 20.92 20.80 20.91 2,161 -0.21(-1.00%)
Jan 27, 2017 21.16 21.22 21.10 21.12 4,435 -0.10(-0.48%)
Jan 26, 2017 21.40 21.40 21.22 21.22 12,453 -0.19(-0.87%)
Jan 25, 2017 21.43 21.46 21.36 21.41 7,408 +0.12(+0.54%)
Jan 24, 2017 21.07 21.30 21.07 21.29 3,645 +0.42(+2.00%)
Jan 23, 2017 20.89 20.91 20.86 20.88 2,357 -0.16(-0.75%)
Jan 20, 2017 20.99 21.08 20.99 21.03 3,820 +0.13(+0.65%)
Jan 19, 2017 20.91 20.91 20.84 20.90 3,744 -0.12(-0.55%)
Jan 18, 2017 21.06 21.06 21.02 21.02 1,136 -0.21(-1.00%)
Jan 17, 2017 21.22 21.27 21.22 21.23 1,511 -0.02(-0.09%)
Jan 13, 2017 21.25 21.25 21.25 0 +0.06(+0.27%)
Jan 12, 2017 21.13 21.19 21.13 21.19 1,680 -0.09(-0.45%)
Jan 11, 2017 21.28 21.29 21.22 21.29 804 +0.08(+0.37%)
Jan 10, 2017 21.15 21.24 21.14 21.21 3,800 +0.08(+0.36%)
Jan 09, 2017 21.16 21.28 21.13 21.13 6,443 -0.25(-1.18%)
Jan 06, 2017 21.34 21.42 21.31 21.38 8,239 -0.11(-0.53%)
Jan 05, 2017 21.46 21.53 21.35 21.50 4,359 -0.03(-0.15%)
Jan 04, 2017 21.21 21.58 21.21 21.53 8,440 +0.53(+2.54%)
Jan 03, 2017 21.10 21.14 20.94 21.00 3,922 +0.16(+0.75%)
Dec 30, 2016 20.84 20.84 20.84 0 -0.03(-0.15%)
Dec 29, 2016 20.93 20.93 20.87 20.87 2,926 -0.01(-0.06%)
Dec 28, 2016 21.07 21.07 20.88 20.88 2,250 -0.38(-1.80%)
Dec 27, 2016 21.27 21.27 21.23 21.27 4,556 +0.20(+0.96%)
Dec 23, 2016 21.06 21.06 21.06 0 +0.01(+0.02%)
Dec 22, 2016 21.07 21.09 21.02 21.06 3,761 -0.14(-0.66%)
Dec 21, 2016 21.26 21.26 21.20 21.20 1,417 -0.02(-0.10%)
Dec 20, 2016 21.21 21.25 21.18 21.22 4,882 +0.19(+0.92%)
Dec 19, 2016 21.32 21.32 21.02 21.03 3,967 -0.01(-0.04%)
Dec 16, 2016 21.07 21.07 21.04 21.04 962 -0.04(-0.19%)
Dec 15, 2016 20.91 21.12 20.91 21.08 9,450 +0.05(+0.23%)
Dec 14, 2016 21.34 21.34 21.03 21.03 4,092 -0.35(-1.62%)
Dec 13, 2016 21.45 21.45 21.32 21.37 2,174 +0.01(+0.04%)
Dec 12, 2016 21.55 21.55 21.31 21.36 3,611 -0.10(-0.45%)
Dec 09, 2016 21.38 21.50 21.38 21.46 4,447 +0.09(+0.42%)
Dec 08, 2016 21.20 21.37 21.15 21.37 7,339 +0.18(+0.85%)
Dec 07, 2016 21.03 21.19 20.99 21.19 10,829 +0.17(+0.82%)
Dec 06, 2016 20.84 21.04 20.77 21.02 3,891 +0.17(+0.83%)
Dec 05, 2016 20.70 20.90 20.70 20.84 3,662 +0.43(+2.12%)
Dec 02, 2016 20.37 20.43 20.37 20.41 5,621 +0.04(+0.21%)
Dec 01, 2016 20.54 20.59 20.35 20.37 6,332 -0.07(-0.35%)
Nov 30, 2016 20.47 20.57 20.42 20.44 4,933 +0.24(+1.20%)
Nov 29, 2016 20.31 20.31 20.20 20.20 6,799 -0.22(-1.09%)
Nov 28, 2016 20.63 20.63 20.38 20.42 18,227 -0.24(-1.16%)
Nov 25, 2016 20.63 20.66 20.63 20.66 1,326 +0.06(+0.28%)
Nov 23, 2016 20.60 20.60 20.60 0 +0.09(+0.44%)
Nov 22, 2016 20.41 20.54 20.41 20.51 6,294 +0.16(+0.77%)
Nov 21, 2016 20.37 20.37 20.29 20.36 2,139 +0.13(+0.63%)
Nov 18, 2016 20.20 20.24 20.14 20.23 9,113 +0.10(+0.48%)
Nov 17, 2016 20.28 20.28 20.13 20.13 13,949 -0.02(-0.09%)
Nov 16, 2016 20.11 20.15 20.06 20.15 4,420 +0.07(+0.36%)
Nov 15, 2016 20.05 20.12 20.04 20.08 1,241 +0.03(+0.14%)
Nov 14, 2016 19.94 20.08 19.94 20.05 2,914 +0.21(+1.06%)
Nov 11, 2016 19.57 19.84 19.55 19.84 5,229 +0.20(+1.01%)
Nov 10, 2016 19.63 19.64 19.51 19.64 1,426 +0.25(+1.29%)
Nov 09, 2016 18.88 19.44 18.88 19.39 8,127 +0.47(+2.49%)
Nov 08, 2016 18.67 18.92 18.64 18.92 4,942 +0.16(+0.86%)
Nov 07, 2016 18.48 18.77 18.48 18.76 21,433 +0.43(+2.35%)
Nov 04, 2016 18.17 18.48 18.17 18.33 25,503 +0.10(+0.56%)
Nov 03, 2016 18.30 18.30 18.18 18.23 18,351 +0.01(+0.08%)
Nov 02, 2016 18.37 18.37 18.21 18.21 1,924 -0.25(-1.33%)
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.