Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2009 7.993 8.067 7.965 8.067 41,624 +0.07(+0.93%)
May 28, 2009 7.929 8.021 7.928 7.993 7,784 -0.07(-0.81%)
May 27, 2009 8.086 8.151 8.030 8.058 26,329 -0.05(-0.57%)
May 26, 2009 7.974 8.143 7.965 8.104 44,797 +0.13(+1.63%)
May 22, 2009 7.937 7.974 7.937 7.974 2,024 +0.07(+0.94%)
May 21, 2009 7.965 7.965 7.881 7.900 16,944 -0.14(-1.73%)
May 20, 2009 8.077 8.143 8.039 8.039 24,720 +0.01(+0.12%)
May 19, 2009 7.993 8.086 7.993 8.030 12,826 +0.04(+0.47%)
May 18, 2009 7.919 7.993 7.900 7.993 48,511 +0.11(+1.41%)
May 15, 2009 7.863 7.930 7.863 7.882 20,694 -0.06(-0.69%)
May 14, 2009 7.881 7.965 7.878 7.937 21,802 +0.09(+1.18%)
May 13, 2009 7.900 7.910 7.826 7.844 9,602 -0.17(-2.09%)
May 12, 2009 8.002 8.039 7.928 8.011 55,123 -0.03(-0.35%)
May 11, 2009 7.928 8.058 7.928 8.039 35,865 +0.03(+0.35%)
May 08, 2009 8.039 8.086 7.965 8.011 51,939 +0.07(+0.82%)
May 07, 2009 8.095 8.095 7.928 7.946 22,266 -0.07(-0.93%)
May 06, 2009 8.086 8.086 7.985 8.021 22,639 -0.03(-0.35%)
May 05, 2009 8.058 8.123 8.030 8.049 11,718 -0.06(-0.69%)
May 04, 2009 8.021 8.104 8.021 8.104 45,046 +0.13(+1.63%)
May 01, 2009 8.021 8.030 7.974 7.974 52,713 -0.07(-0.81%)
Apr 30, 2009 8.188 8.205 8.039 8.039 37,034 -0.01(-0.12%)
Apr 29, 2009 8.042 8.142 8.042 8.049 8,115 +0.05(+0.58%)
Apr 28, 2009 7.881 8.067 7.881 8.002 19,919 +0.06(+0.70%)
Apr 27, 2009 7.965 8.021 7.946 7.946 4,534 -0.03(-0.35%)
Apr 24, 2009 7.686 8.011 7.686 7.974 8,475 +0.13(+1.66%)
Apr 23, 2009 7.909 7.928 7.826 7.844 21,274 -0.08(-1.06%)
Apr 22, 2009 7.900 8.077 7.900 7.928 14,472 +0.00(+0.00%)
Apr 21, 2009 7.937 7.937 7.863 7.928 13,049 +0.03(+0.35%)
Apr 20, 2009 7.993 7.993 7.891 7.900 10,098 -0.20(-2.41%)
Apr 17, 2009 8.021 8.095 8.021 8.095 15,215 +0.07(+0.81%)
Apr 16, 2009 7.900 8.058 7.900 8.030 37,012 +0.16(+2.01%)
Apr 15, 2009 7.844 7.900 7.798 7.872 8,574 +0.02(+0.24%)
Apr 14, 2009 7.872 7.900 7.835 7.853 14,437 -0.09(-1.17%)
Apr 13, 2009 7.900 7.956 7.872 7.946 3,211 +0.01(+0.12%)
Apr 09, 2009 7.919 7.965 7.909 7.937 12,887 +0.15(+1.91%)
Apr 08, 2009 7.695 7.807 7.695 7.788 2,151 +0.10(+1.33%)
Apr 07, 2009 7.807 7.824 7.686 7.686 14,254 -0.19(-2.36%)
Apr 06, 2009 7.816 7.872 7.807 7.872 11,336 -0.03(-0.35%)
Apr 03, 2009 7.900 7.900 7.872 7.900 5,175 -0.01(-0.12%)
Apr 02, 2009 7.919 8.040 7.909 7.909 23,793 +0.08(+1.07%)
Apr 01, 2009 7.695 7.826 7.659 7.826 12,429 +0.01(+0.12%)
Mar 31, 2009 7.788 7.919 7.788 7.816 20,893 +0.07(+0.96%)
Mar 30, 2009 7.565 7.751 7.565 7.742 25,735 -0.18(-2.23%)
Mar 26, 2009 7.816 7.919 7.807 7.919 24,099 +0.18(+2.28%)
Mar 25, 2009 7.612 7.844 7.593 7.742 19,923 +0.11(+1.46%)
Mar 24, 2009 7.686 7.779 7.630 7.630 14,249 -0.12(-1.56%)
Mar 23, 2009 7.472 7.751 7.287 7.751 41,872 +0.31(+4.12%)
Mar 20, 2009 7.603 7.616 7.445 7.445 24,593 -0.11(-1.48%)
Mar 19, 2009 7.640 7.649 7.556 7.556 19,245 -0.15(-1.93%)
Mar 18, 2009 7.519 7.751 7.519 7.705 28,373 +0.15(+1.97%)
Mar 17, 2009 7.138 7.658 7.138 7.556 35,856 +0.17(+2.26%)
Mar 16, 2009 7.528 7.528 7.389 7.389 24,708 -0.13(-1.73%)
Mar 13, 2009 7.445 7.519 7.426 7.519 0 +0.08(+1.13%)
Mar 12, 2009 7.212 7.482 7.212 7.435 25,748 +0.23(+3.23%)
Mar 11, 2009 7.296 7.340 7.147 7.203 33,625 -0.02(-0.26%)
Mar 10, 2009 7.008 7.259 6.998 7.221 62,071 +0.23(+3.32%)
Mar 09, 2009 7.054 7.161 6.989 6.989 38,529 -0.14(-1.96%)
Mar 06, 2009 7.119 7.184 6.989 7.129 0 +0.01(+0.13%)
Mar 05, 2009 7.226 7.226 7.101 7.119 14,532 -0.16(-2.17%)
Mar 04, 2009 7.268 7.378 7.259 7.277 37,811 +0.09(+1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.