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

50.88 USD -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 50.97 51.01 50.85 50.88 7,318 -0.03(-0.06%)
Oct 21, 2021 50.76 50.91 50.76 50.91 1,558 +0.02(+0.03%)
Oct 20, 2021 50.95 50.95 50.89 50.90 2,515 +0.35(+0.69%)
Oct 19, 2021 50.70 50.70 50.43 50.55 37,845 +0.16(+0.31%)
Oct 18, 2021 50.32 50.46 50.32 50.39 2,025 -0.01(-0.01%)
Oct 15, 2021 50.69 50.69 50.39 50.40 14,651 +0.10(+0.20%)
Oct 14, 2021 49.72 50.36 49.72 50.30 4,524 +0.86(+1.73%)
Oct 13, 2021 49.22 49.53 49.22 49.44 25,242 +0.09(+0.19%)
Oct 12, 2021 49.34 49.50 49.20 49.35 12,351 -0.14(-0.28%)
Oct 11, 2021 49.97 49.97 49.49 49.49 303,216 -0.14(-0.27%)
Oct 08, 2021 49.76 49.76 49.57 49.62 723 -0.08(-0.16%)
Oct 07, 2021 49.83 50.07 49.71 49.71 10,265 +0.44(+0.89%)
Oct 06, 2021 49.02 49.27 48.64 49.27 104,583 -0.11(-0.21%)
Oct 05, 2021 49.52 49.56 49.38 49.38 4,123 +0.34(+0.69%)
Oct 04, 2021 49.24 49.48 49.04 49.04 10,633 -0.30(-0.61%)
Oct 01, 2021 49.03 49.48 48.65 49.34 56,790 +0.37(+0.76%)
Sep 30, 2021 50.02 50.02 48.97 48.97 38,091 -0.82(-1.65%)
Sep 29, 2021 49.88 50.03 49.63 49.79 8,790 +0.15(+0.30%)
Sep 28, 2021 49.84 49.96 49.62 49.64 19,339 -0.69(-1.37%)
Sep 27, 2021 49.99 50.57 49.99 50.33 34,020 +0.16(+0.32%)
Sep 24, 2021 50.14 50.24 50.12 50.17 17,007 +0.02(+0.04%)
Sep 23, 2021 50.31 50.45 50.15 50.15 12,209 +0.52(+1.05%)
Sep 22, 2021 49.62 49.87 49.61 49.63 16,709 +0.33(+0.66%)
Sep 21, 2021 49.70 49.73 49.28 49.30 4,887 -0.35(-0.71%)
Sep 20, 2021 49.89 49.89 49.11 49.66 19,268 -0.75(-1.48%)
Sep 17, 2021 50.41 50.49 50.31 50.40 34,806 -0.39(-0.76%)
Sep 16, 2021 50.78 50.96 50.71 50.79 3,200 -0.07(-0.13%)
Sep 15, 2021 50.67 50.86 50.56 50.86 49,871 +0.46(+0.91%)
Sep 14, 2021 51.16 51.16 50.29 50.40 5,593 -0.48(-0.95%)
Sep 13, 2021 50.92 50.95 50.79 50.88 1,913 +0.21(+0.42%)
Sep 10, 2021 51.31 51.31 50.67 50.67 3,226 -0.50(-0.97%)
Sep 09, 2021 51.35 51.47 51.16 51.16 1,474 -0.20(-0.40%)
Sep 08, 2021 51.62 51.62 51.21 51.37 6,567 -0.14(-0.28%)
Sep 07, 2021 52.08 52.08 51.49 51.51 4,565 -0.49(-0.93%)
Sep 03, 2021 52.25 52.25 51.95 52.00 36,587 -0.15(-0.29%)
Sep 02, 2021 52.03 52.15 51.96 52.15 3,675 +0.37(+0.72%)
Sep 01, 2021 51.85 51.90 51.73 51.77 2,610 -0.07(-0.13%)
Aug 31, 2021 52.10 52.10 51.80 51.84 4,086 -0.04(-0.08%)
Aug 30, 2021 52.17 52.17 51.89 51.89 3,053 -0.01(-0.01%)
Aug 27, 2021 51.78 51.93 51.78 51.89 1,367 +0.42(+0.82%)
Aug 26, 2021 51.56 51.65 51.47 51.47 1,893 -0.39(-0.75%)
Aug 25, 2021 51.85 51.96 51.85 51.86 2,031 +0.23(+0.45%)
Aug 24, 2021 51.60 51.76 51.60 51.62 3,906 +0.09(+0.17%)
Aug 23, 2021 51.56 51.62 51.41 51.54 5,756 +0.37(+0.71%)
Aug 20, 2021 50.93 51.18 50.93 51.17 3,737 +0.51(+1.00%)
Aug 19, 2021 50.82 50.82 50.48 50.67 10,106 -0.30(-0.59%)
Aug 18, 2021 51.56 51.56 50.97 50.97 3,600 -0.54(-1.06%)
Aug 17, 2021 51.77 51.77 51.13 51.51 7,693 -0.35(-0.68%)
Aug 16, 2021 51.68 51.86 51.65 51.86 2,118 +0.13(+0.26%)
Aug 13, 2021 51.80 51.82 51.73 51.73 2,163 -0.03(-0.07%)
Aug 12, 2021 51.57 51.81 51.57 51.76 13,013 -0.05(-0.09%)
Aug 11, 2021 51.77 51.83 51.60 51.81 2,083 +0.22(+0.43%)
Aug 10, 2021 51.60 51.64 51.59 51.59 1,403 +0.22(+0.43%)
Aug 09, 2021 51.08 51.47 51.08 51.37 2,465 +0.14(+0.28%)
Aug 06, 2021 51.18 51.31 51.18 51.23 2,467 +0.13(+0.26%)
Aug 05, 2021 51.15 51.15 50.96 51.09 5,919 +0.15(+0.29%)
Aug 04, 2021 51.24 51.24 50.94 50.94 8,163 -0.37(-0.73%)
Aug 03, 2021 50.93 51.31 50.57 51.31 4,595 +0.65(+1.27%)
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.