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 (%)
Aug 31, 2009
8.811
8.811
8.746
8.764
30,436
-0.10(-1.15%)
Aug 28, 2009
8.950
8.950
8.848
8.867
15,997
-0.03(-0.31%)
Aug 27, 2009
8.885
8.895
8.783
8.894
13,488
+0.01(+0.10%)
Aug 26, 2009
8.904
8.941
8.885
8.885
9,593
-0.02(-0.21%)
Aug 25, 2009
8.885
8.959
8.885
8.904
25,593
+0.05(+0.52%)
Aug 24, 2009
8.904
8.940
8.857
8.857
13,144
-0.05(-0.52%)
Aug 21, 2009
8.829
8.922
8.829
8.904
18,348
+0.11(+1.27%)
Aug 20, 2009
8.690
8.793
8.690
8.792
41,381
+0.11(+1.28%)
Aug 19, 2009
8.597
8.690
8.588
8.681
9,219
+0.07(+0.76%)
Aug 18, 2009
8.532
8.625
8.532
8.616
9,479
+0.07(+0.76%)
Aug 17, 2009
8.616
8.616
8.523
8.551
17,645
-0.18(-2.02%)
Aug 14, 2009
8.764
8.792
8.681
8.727
8,030
-0.12(-1.37%)
Aug 13, 2009
8.820
8.848
8.774
8.848
20,164
-0.02(-0.21%)
Aug 12, 2009
8.792
8.876
8.792
8.867
22,241
+0.15(+1.71%)
Aug 11, 2009
8.764
8.764
8.690
8.718
27,409
-0.07(-0.74%)
Aug 10, 2009
8.811
8.811
8.755
8.783
11,861
-0.03(-0.32%)
Aug 07, 2009
8.736
8.829
8.727
8.811
20,306
+0.16(+1.83%)
Aug 06, 2009
8.764
8.811
8.634
8.653
18,844
-0.13(-1.48%)
Aug 05, 2009
8.839
8.839
8.736
8.783
21,580
-0.05(-0.53%)
Aug 04, 2009
8.839
8.885
8.829
8.829
7,051
+0.01(+0.11%)
Aug 03, 2009
8.783
8.829
8.727
8.820
20,343
+0.07(+0.85%)
Jul 31, 2009
8.653
8.829
8.551
8.746
31,583
-0.03(-0.32%)
Jul 30, 2009
8.764
8.857
8.764
8.774
20,903
+0.01(+0.11%)
Jul 29, 2009
8.709
8.783
8.681
8.764
28,911
+0.03(+0.32%)
Jul 28, 2009
8.709
8.755
8.671
8.736
26,536
+0.06(+0.64%)
Jul 27, 2009
8.699
8.699
8.616
8.681
9,865
-0.04(-0.45%)
Jul 24, 2009
8.681
8.727
8.634
8.720
14,178
+0.00(+0.02%)
Jul 23, 2009
8.532
8.746
8.532
8.718
21,905
+0.14(+1.63%)
Jul 22, 2009
8.606
8.625
8.569
8.578
20,658
+0.04(+0.44%)
Jul 21, 2009
8.569
8.569
8.476
8.541
16,617
-0.02(-0.22%)
Jul 20, 2009
8.467
8.560
8.467
8.560
27,232
+0.12(+1.43%)
Jul 17, 2009
8.420
8.458
8.420
8.439
5,989
-0.03(-0.39%)
Jul 16, 2009
8.383
8.472
8.355
8.472
12,455
+0.12(+1.40%)
Jul 15, 2009
8.262
8.365
8.253
8.355
12,595
+0.18(+2.19%)
Jul 14, 2009
8.104
8.188
8.077
8.177
11,186
+0.08(+1.00%)
Jul 13, 2009
7.984
8.104
7.965
8.095
21,065
+0.11(+1.40%)
Jul 10, 2009
8.039
8.039
7.946
7.984
12,103
+0.01(+0.12%)
Jul 09, 2009
7.993
7.993
7.965
7.974
7,810
+0.04(+0.47%)
Jul 08, 2009
7.974
7.974
7.863
7.937
37,802
-0.08(-1.04%)
Jul 07, 2009
8.049
8.049
7.993
8.021
4,217
-0.01(-0.12%)
Jul 06, 2009
8.058
8.104
7.993
8.030
11,461
-0.10(-1.26%)
Jul 02, 2009
8.253
8.253
8.130
8.132
13,444
-0.21(-2.56%)
Jul 01, 2009
8.318
8.393
8.318
8.346
14,631
+0.10(+1.24%)
Jun 30, 2009
8.346
8.346
8.225
8.244
8,419
-0.02(-0.22%)
Jun 29, 2009
8.225
8.293
8.188
8.262
14,012
+0.05(+0.57%)
Jun 26, 2009
8.216
8.253
8.197
8.216
2,632
+0.01(+0.11%)
Jun 25, 2009
8.058
8.216
8.058
8.207
10,278
+0.21(+2.58%)
Jun 24, 2009
8.030
8.049
8.000
8.000
5,922
+0.08(+1.03%)
Jun 23, 2009
8.011
8.011
7.918
7.919
142,382
-0.07(-0.93%)
Jun 22, 2009
8.039
8.039
7.993
7.993
5,816
-0.20(-2.38%)
Jun 19, 2009
8.207
8.248
8.188
8.188
6,376
+0.04(+0.47%)
Jun 18, 2009
8.104
8.169
8.095
8.150
12,492
+0.01(+0.10%)
Jun 17, 2009
8.030
8.142
8.030
8.142
7,796
+0.15(+1.86%)
Jun 16, 2009
8.151
8.151
7.974
7.993
21,311
-0.09(-1.15%)
Jun 15, 2009
8.142
8.142
8.021
8.086
29,676
-0.15(-1.81%)
Jun 12, 2009
8.197
8.235
8.151
8.235
12,934
-0.05(-0.56%)
Jun 11, 2009
8.272
8.327
8.272
8.281
9,130
+0.00(+0.00%)
Jun 10, 2009
8.448
8.448
8.169
8.281
8,769
-0.07(-0.89%)
Jun 09, 2009
8.339
8.383
8.309
8.355
10,125
+0.04(+0.45%)
Jun 08, 2009
8.300
8.318
8.226
8.318
14,055
-0.02(-0.22%)
Jun 05, 2009
8.439
8.439
8.290
8.337
21,620
-0.04(-0.48%)
Jun 04, 2009
8.334
8.383
8.300
8.377
7,286
+0.00(+0.04%)
Jun 03, 2009
8.355
8.374
8.311
8.374
90,832
+0.00(+0.00%)
Jun 02, 2009
8.235
8.411
8.235
8.374
155,190
+0.10(+1.24%)
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
.