Skip to main content

American Century Stoxx U.S. Quality Value ETF (NY: VALQ )

48.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.76 39.78 39.41 39.41 957 -0.74(-1.85%)
Jan 30, 2020 40.02 40.16 39.75 40.16 5,068 -0.07(-0.18%)
Jan 29, 2020 40.44 40.44 40.23 40.23 1,430 -0.28(-0.70%)
Jan 28, 2020 40.29 40.63 40.24 40.51 8,834 +0.41(+1.03%)
Jan 27, 2020 40.09 40.29 40.06 40.10 20,945 -0.63(-1.54%)
Jan 24, 2020 41.17 41.17 40.57 40.73 3,405 -0.43(-1.03%)
Jan 23, 2020 40.90 41.15 40.82 41.15 20,018 +0.13(+0.32%)
Jan 22, 2020 41.20 41.23 40.99 41.02 40,811 +0.02(+0.04%)
Jan 21, 2020 40.92 41.09 40.92 41.00 6,038 -0.16(-0.39%)
Jan 17, 2020 41.14 41.16 41.11 41.16 1,276 +0.07(+0.17%)
Jan 16, 2020 40.98 41.09 40.95 41.09 1,985 +0.35(+0.85%)
Jan 15, 2020 40.83 40.83 40.74 40.74 2,430 -0.02(-0.04%)
Jan 14, 2020 40.69 40.78 40.65 40.76 2,905 +0.10(+0.25%)
Jan 13, 2020 40.57 40.66 40.48 40.65 24,577 +0.15(+0.37%)
Jan 10, 2020 40.70 40.70 40.50 40.50 9,896 +0.01(+0.02%)
Jan 09, 2020 40.48 40.49 40.42 40.49 4,056 +0.08(+0.21%)
Jan 08, 2020 40.40 40.53 40.25 40.41 6,441 +0.13(+0.33%)
Jan 07, 2020 40.38 40.38 40.25 40.28 2,474 -0.01(-0.03%)
Jan 06, 2020 39.97 40.32 39.97 40.29 4,266 +0.00(+0.00%)
Jan 03, 2020 40.24 40.36 40.24 40.29 2,128 -0.26(-0.63%)
Jan 02, 2020 40.70 40.70 40.36 40.54 23,874 -0.03(-0.09%)
Dec 31, 2019 40.45 40.58 40.45 40.58 8,406 +0.13(+0.33%)
Dec 30, 2019 40.46 40.57 40.44 40.45 2,511 -0.12(-0.31%)
Dec 27, 2019 40.66 40.66 40.57 40.57 6,597 -0.02(-0.04%)
Dec 26, 2019 40.63 40.63 40.55 40.59 4,957 +0.06(+0.14%)
Dec 24, 2019 40.60 40.60 40.53 40.53 5,746 -0.01(-0.03%)
Dec 23, 2019 40.59 40.62 40.54 40.54 4,252 -0.05(-0.13%)
Dec 20, 2019 40.49 40.63 40.49 40.59 5,351 +0.29(+0.72%)
Dec 19, 2019 40.29 40.38 40.28 40.30 23,956 +0.05(+0.13%)
Dec 18, 2019 40.20 40.28 40.20 40.25 4,940 +0.07(+0.17%)
Dec 17, 2019 40.25 40.25 40.18 40.18 5,211 -0.03(-0.07%)
Dec 16, 2019 40.14 40.29 40.14 40.21 20,139 +0.33(+0.82%)
Dec 13, 2019 40.09 40.09 39.84 39.89 6,100 -0.13(-0.32%)
Dec 12, 2019 40.06 40.06 39.84 40.01 16,597 +0.37(+0.92%)
Dec 11, 2019 39.81 39.81 39.61 39.65 8,345 +0.02(+0.05%)
Dec 10, 2019 39.68 39.70 39.57 39.63 35,751 -0.06(-0.16%)
Dec 09, 2019 39.75 39.81 39.69 39.69 15,075 -0.07(-0.18%)
Dec 06, 2019 39.88 39.88 39.76 39.76 1,712 +0.30(+0.76%)
Dec 05, 2019 39.40 39.46 39.34 39.46 16,313 +0.10(+0.25%)
Dec 04, 2019 39.47 39.52 39.37 39.37 2,981 +0.23(+0.59%)
Dec 03, 2019 39.05 39.19 38.99 39.14 11,849 -0.30(-0.76%)
Dec 02, 2019 39.56 39.63 39.43 39.43 11,826 -0.27(-0.68%)
Nov 29, 2019 39.92 39.92 39.71 39.71 5,351 -0.22(-0.56%)
Nov 27, 2019 39.85 39.94 39.79 39.93 7,170 +0.14(+0.36%)
Nov 26, 2019 39.76 39.80 39.69 39.79 6,452 +0.03(+0.08%)
Nov 25, 2019 39.66 39.76 39.66 39.76 3,735 +0.25(+0.63%)
Nov 22, 2019 39.55 39.59 39.51 39.51 3,103 +0.06(+0.16%)
Nov 21, 2019 39.38 39.51 39.38 39.44 18,112 -0.02(-0.05%)
Nov 20, 2019 39.49 39.50 39.38 39.46 2,262 -0.07(-0.18%)
Nov 19, 2019 39.60 39.60 39.53 39.53 10,320 -0.15(-0.38%)
Nov 18, 2019 39.66 39.75 39.66 39.68 27,359 -0.02(-0.04%)
Nov 15, 2019 39.55 39.73 39.55 39.70 76,734 +0.28(+0.70%)
Nov 14, 2019 39.39 39.44 39.35 39.42 4,842 +0.08(+0.20%)
Nov 13, 2019 39.29 39.40 39.24 39.34 26,653 -0.01(-0.02%)
Nov 12, 2019 39.53 39.53 39.35 39.35 36,077 -0.05(-0.12%)
Nov 11, 2019 39.40 39.43 39.36 39.40 30,576 -0.09(-0.23%)
Nov 08, 2019 39.33 39.51 39.25 39.49 11,879 +0.12(+0.30%)
Nov 07, 2019 39.52 39.52 39.37 39.37 1,942 +0.02(+0.06%)
Nov 06, 2019 39.57 41.11 39.28 39.35 66,341 -0.01(-0.03%)
Nov 05, 2019 39.52 39.52 39.30 39.36 33,757 +0.09(+0.24%)
Nov 04, 2019 39.26 39.28 39.24 39.26 5,170 +0.27(+0.69%)
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.