Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
8.411
8.411
8.235
8.235
0
-0.14(-1.66%)
Jan 29, 2009
8.383
8.383
8.318
8.374
7,657
-0.10(-1.21%)
Jan 28, 2009
8.402
8.476
8.402
8.476
9,653
+0.16(+1.90%)
Jan 27, 2009
8.281
8.346
8.262
8.318
26,180
+0.14(+1.75%)
Jan 26, 2009
8.160
8.312
8.160
8.175
13,685
+0.01(+0.18%)
Jan 23, 2009
8.030
8.225
8.030
8.160
24,573
-0.09(-1.13%)
Jan 22, 2009
8.132
8.281
8.077
8.253
25,337
+0.05(+0.57%)
Jan 21, 2009
8.058
8.207
8.011
8.207
6,189
+0.17(+2.08%)
Jan 20, 2009
8.281
8.281
8.039
8.039
21,653
-0.29(-3.46%)
Jan 16, 2009
8.307
8.327
8.151
8.327
11,028
+0.20(+2.40%)
Jan 15, 2009
8.002
8.132
7.937
8.132
19,017
+0.07(+0.81%)
Jan 14, 2009
8.114
8.114
8.030
8.067
18,625
-0.18(-2.14%)
Jan 13, 2009
8.216
8.346
8.216
8.244
12,695
+0.01(+0.11%)
Jan 12, 2009
8.337
8.337
8.216
8.235
17,411
-0.12(-1.45%)
Jan 09, 2009
8.504
8.504
8.337
8.355
7,466
-0.12(-1.43%)
Jan 08, 2009
8.439
8.476
8.411
8.476
9,720
-0.01(-0.11%)
Jan 07, 2009
8.588
8.588
8.439
8.485
10,403
-0.11(-1.30%)
Jan 06, 2009
8.690
8.727
8.588
8.597
20,861
-0.04(-0.43%)
Jan 05, 2009
8.681
8.699
8.588
8.634
53,860
-0.13(-1.48%)
Jan 02, 2009
8.681
8.764
8.578
8.764
0
+0.19(+2.17%)
Jan 01, 2009
8.420
8.653
8.420
8.578
0
+0.00(+0.00%)
Dec 31, 2008
8.420
8.653
8.420
8.578
16,671
+0.15(+1.76%)
Dec 30, 2008
8.309
8.430
8.290
8.430
45,747
+0.22(+2.72%)
Dec 29, 2008
8.300
8.300
8.132
8.207
33,450
-0.10(-1.23%)
Dec 26, 2008
8.290
8.317
8.235
8.309
24,494
+0.09(+1.13%)
Dec 24, 2008
8.132
8.262
8.132
8.216
16,593
+0.03(+0.39%)
Dec 23, 2008
8.318
8.365
8.123
8.184
18,464
+0.02(+0.30%)
Dec 22, 2008
8.495
8.504
8.104
8.160
68,188
-0.23(-2.77%)
Dec 19, 2008
8.327
8.516
8.327
8.393
13,508
+0.05(+0.56%)
Dec 18, 2008
8.393
8.551
8.300
8.346
13,974
-0.13(-1.54%)
Dec 17, 2008
8.412
8.560
8.355
8.476
28,493
+0.09(+1.11%)
Dec 16, 2008
8.207
8.467
8.162
8.383
33,352
+0.35(+4.40%)
Dec 15, 2008
8.151
8.151
7.956
8.030
101,700
-0.12(-1.48%)
Dec 12, 2008
7.844
8.169
7.844
8.151
19,711
+0.10(+1.27%)
Dec 11, 2008
8.253
8.336
7.974
8.049
23,123
-0.28(-3.35%)
Dec 10, 2008
8.225
8.445
8.197
8.327
23,327
+0.12(+1.47%)
Dec 09, 2008
8.235
8.560
8.104
8.207
28,749
-0.30(-3.50%)
Dec 08, 2008
8.411
8.588
8.272
8.504
40,357
+0.24(+2.86%)
Dec 05, 2008
7.919
8.383
7.826
8.268
26,937
+0.28(+3.56%)
Dec 04, 2008
8.160
8.383
7.984
7.984
76,882
-0.32(-3.81%)
Dec 03, 2008
8.030
8.300
7.872
8.300
38,851
+0.17(+2.06%)
Dec 02, 2008
7.872
8.132
7.853
8.132
39,104
+0.28(+3.55%)
Dec 01, 2008
7.807
8.244
7.761
7.853
34,496
-0.60(-7.10%)
Nov 28, 2008
8.464
8.467
8.411
8.454
7,517
-0.02(-0.27%)
Nov 26, 2008
8.011
8.513
8.011
8.476
38,840
+0.31(+3.75%)
Nov 25, 2008
8.114
8.169
7.974
8.169
16,009
+0.11(+1.38%)
Nov 24, 2008
7.621
8.132
7.621
8.058
57,098
+0.45(+5.90%)
Nov 21, 2008
7.259
7.609
7.101
7.609
97,448
+0.36(+4.96%)
Nov 20, 2008
7.621
7.770
7.212
7.249
123,845
-0.51(-6.59%)
Nov 19, 2008
7.900
8.253
7.761
7.761
83,135
-0.30(-3.69%)
Nov 18, 2008
8.058
8.303
7.881
8.058
116,498
-0.22(-2.64%)
Nov 17, 2008
8.393
8.448
8.142
8.277
25,707
-0.24(-2.78%)
Nov 14, 2008
8.671
8.746
8.411
8.513
19,478
-0.10(-1.19%)
Nov 13, 2008
8.169
8.622
8.049
8.616
41,571
+0.27(+3.23%)
Nov 12, 2008
8.504
8.597
8.253
8.346
132,347
-0.38(-4.31%)
Nov 11, 2008
8.755
8.863
8.634
8.722
53,656
-0.16(-1.77%)
Nov 10, 2008
9.043
9.101
8.880
8.880
7,072
-0.18(-2.01%)
Nov 07, 2008
8.950
9.127
8.950
9.062
10,330
+0.06(+0.61%)
Nov 06, 2008
9.155
9.155
8.932
9.006
10,513
-0.36(-3.84%)
Nov 05, 2008
9.619
9.675
9.341
9.366
87,138
-0.36(-3.66%)
Nov 04, 2008
9.759
9.815
9.610
9.722
25,134
+0.06(+0.58%)
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
.