Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 4:43AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

First Trust Value Line 100 ETF (FVL)

On Dec 4: 10.00   0.11 (1.11%)

MORE ON FVL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 9.98 10.13 9.95 10.00 39,000 10.00 3-Dec-09 10.05 10.07 9.89 9.89 50,300 9.89 2-Dec-09 10.00 10.08 9.96 10.00 53,200 10.00 1-Dec-09 9.74 9.99 9.74 9.96 11,700 9.96 30-Nov-09 9.73 9.76 9.65 9.76 18,300 9.76 27-Nov-09 9.82 9.86 9.80 9.80 9,500 9.80 25-Nov-09 9.97 10.01 9.97 10.00 11,000 10.00 24-Nov-09 9.94 9.95 9.86 9.93 35,000 9.93 23-Nov-09 9.90 10.03 9.90 9.94 97,000 9.94 20-Nov-09 9.79 9.80 9.73 9.79 34,700 9.79 19-Nov-09 9.99 9.99 9.80 9.84 14,400 9.84 18-Nov-09 10.08 10.08 10.00 10.03 9,900 10.03 17-Nov-09 10.12 10.12 10.08 10.10 8,200 10.10 16-Nov-09 9.96 10.19 9.96 10.15 19,400 10.15 13-Nov-09 9.85 10.00 9.85 9.93 3,800 9.93 12-Nov-09 9.99 10.07 9.87 9.87 19,800 9.87 11-Nov-09 10.05 10.14 10.01 10.03 25,300 10.03 10-Nov-09 9.94 10.00 9.94 9.99 15,800 9.99 9-Nov-09 9.79 9.96 9.79 9.95 8,000 9.95 6-Nov-09 9.71 9.79 9.65 9.75 22,900 9.75 5-Nov-09 9.58 9.76 9.57 9.75 19,800 9.75 4-Nov-09 9.57 9.65 9.56 9.61 16,300 9.61 3-Nov-09 9.39 9.54 9.37 9.54 14,700 9.54 2-Nov-09 9.36 9.51 9.31 9.38 6,000 9.38 30-Oct-09 9.52 9.55 9.36 9.36 36,300 9.36 29-Oct-09 9.49 9.66 9.49 9.63 6,300 9.63 28-Oct-09 9.66 9.67 9.42 9.42 24,000 9.42 27-Oct-09 9.89 9.89 9.70 9.72 8,400 9.72 26-Oct-09 9.92 10.03 9.84 9.85 10,800 9.85 23-Oct-09 10.02 10.06 9.91 9.91 30,500 9.91 22-Oct-09 9.90 10.02 9.89 10.00 18,300 10.00 21-Oct-09 10.10 10.12 9.92 9.92 11,400 9.92 20-Oct-09 10.11 10.14 9.98 10.02 56,100 10.02 19-Oct-09 10.05 10.16 10.02 10.13 8,900 10.13 16-Oct-09 10.05 10.05 9.96 10.01 13,500 10.01 15-Oct-09 10.07 10.11 10.05 10.10 28,200 10.10 14-Oct-09 10.00 10.12 10.00 10.11 19,200 10.11 13-Oct-09 9.90 9.95 9.90 9.95 18,400 9.95 12-Oct-09 10.02 10.02 9.94 9.96 6,200 9.96 9-Oct-09 9.88 9.96 9.88 9.96 4,800 9.96 8-Oct-09 9.90 9.91 9.85 9.85 58,000 9.85 7-Oct-09 9.80 9.81 9.76 9.81 44,900 9.81 6-Oct-09 9.69 9.85 9.69 9.80 38,200 9.80 5-Oct-09 9.58 9.67 9.51 9.65 15,900 9.65 2-Oct-09 9.46 9.52 9.46 9.49 49,900 9.49 1-Oct-09 9.79 9.79 9.53 9.53 18,400 9.53 30-Sep-09 9.73 9.89 9.68 9.80 13,300 9.80 29-Sep-09 9.84 9.90 9.84 9.86 32,800 9.86 28-Sep-09 9.67 9.89 9.67 9.84 30,400 9.84 25-Sep-09 9.70 9.71 9.66 9.68 11,000 9.68 24-Sep-09 9.88 9.88 9.70 9.74 8,700 9.74 23-Sep-09 9.97 10.03 9.89 9.89 35,300 9.89 22-Sep-09 10.04 10.04 9.98 10.01 27,300 10.01 21-Sep-09 9.92 10.03 9.92 9.99 49,600 9.99 18-Sep-09 9.93 10.03 9.93 9.99 35,300 9.99 17-Sep-09 9.97 10.00 9.94 9.95 12,800 9.95 16-Sep-09 9.82 9.96 9.82 9.96 34,400 9.96 15-Sep-09 9.73 9.84 9.73 9.84 36,800 9.84 14-Sep-09 9.64 9.77 9.64 9.77 20,500 9.77 11-Sep-09 9.71 9.72 9.65 9.69 16,400 9.69 10-Sep-09 9.61 9.73 9.61 9.73 10,600 9.73 9-Sep-09 9.54 9.66 9.54 9.64 29,800 9.64 8-Sep-09 9.47 9.52 9.47 9.52 10,200 9.52 4-Sep-09 9.37 9.45 9.37 9.45 13,700 9.45 3-Sep-09 9.24 9.34 9.21 9.34 6,400 9.34 2-Sep-09 9.22 9.28 9.19 9.25 7,300 9.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions