Skip to main content

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

49.57 -0.36 (-0.72%)
Streaming Delayed Price Updated: 10:00 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 49.22 49.32 49.12 49.23 11,740 -0.05(-0.11%)
Oct 28, 2021 49.20 49.28 49.12 49.28 9,327 +0.38(+0.79%)
Oct 27, 2021 49.64 49.64 48.89 48.89 2,005 -0.67(-1.36%)
Oct 26, 2021 49.73 49.57 10,041 -0.17(-0.34%)
Oct 25, 2021 49.62 49.90 49.62 49.74 5,670 +0.12(+0.25%)
Oct 22, 2021 49.70 49.74 49.58 49.61 7,505 -0.03(-0.06%)
Oct 21, 2021 49.49 49.64 49.49 49.64 1,597 +0.02(+0.03%)
Oct 20, 2021 49.68 49.68 49.62 49.62 2,579 +0.34(+0.69%)
Oct 19, 2021 49.43 49.43 49.17 49.29 38,813 +0.15(+0.31%)
Oct 18, 2021 49.07 49.20 49.07 49.13 2,076 -0.01(-0.01%)
Oct 15, 2021 49.42 49.42 49.13 49.14 15,026 +0.10(+0.20%)
Oct 14, 2021 48.48 49.10 48.48 49.04 4,639 +0.83(+1.73%)
Oct 13, 2021 47.99 48.29 47.99 48.21 25,888 +0.09(+0.19%)
Oct 12, 2021 48.11 48.26 47.97 48.12 12,667 -0.14(-0.28%)
Oct 11, 2021 48.72 48.72 48.25 48.25 310,977 -0.13(-0.27%)
Oct 08, 2021 48.52 48.52 48.33 48.39 741 -0.08(-0.16%)
Oct 07, 2021 48.59 48.82 48.47 48.47 10,527 +0.43(+0.89%)
Oct 06, 2021 47.80 48.04 47.43 48.04 107,259 -0.10(-0.21%)
Oct 05, 2021 48.28 48.32 48.14 48.14 4,228 +0.33(+0.69%)
Oct 04, 2021 48.01 48.24 47.81 47.81 10,905 -0.30(-0.61%)
Oct 01, 2021 47.81 48.25 47.44 48.11 58,243 +0.36(+0.76%)
Sep 30, 2021 48.77 48.77 47.75 47.75 39,065 -0.80(-1.65%)
Sep 29, 2021 48.64 48.78 48.39 48.55 9,014 +0.14(+0.30%)
Sep 28, 2021 48.60 48.72 48.38 48.40 19,834 -0.67(-1.37%)
Sep 27, 2021 48.74 49.31 48.74 49.08 34,890 +0.16(+0.32%)
Sep 24, 2021 48.89 48.99 48.87 48.92 17,442 +0.02(+0.04%)
Sep 23, 2021 49.05 49.19 48.90 48.90 12,521 +0.51(+1.05%)
Sep 22, 2021 48.38 48.62 48.37 48.39 17,136 +0.32(+0.66%)
Sep 21, 2021 48.46 48.49 48.05 48.07 5,012 -0.14(-0.30%)
Sep 20, 2021 48.44 48.44 47.69 48.22 19,843 -0.72(-1.48%)
Sep 17, 2021 48.95 49.03 48.85 48.94 35,845 -0.38(-0.76%)
Sep 16, 2021 49.31 49.49 49.24 49.32 3,295 -0.07(-0.13%)
Sep 15, 2021 49.20 49.39 49.09 49.38 51,360 +0.45(+0.91%)
Sep 14, 2021 49.68 49.68 48.83 48.93 5,760 -0.47(-0.95%)
Sep 13, 2021 49.44 49.47 49.32 49.40 1,970 +0.21(+0.42%)
Sep 10, 2021 49.82 49.82 49.20 49.20 3,322 -0.48(-0.97%)
Sep 09, 2021 49.86 49.97 49.68 49.68 1,518 -0.20(-0.40%)
Sep 08, 2021 50.12 50.12 49.72 49.88 6,763 -0.14(-0.28%)
Sep 07, 2021 50.57 50.57 50.00 50.02 4,701 -0.47(-0.93%)
Sep 03, 2021 50.73 50.73 50.44 50.49 37,679 -0.15(-0.29%)
Sep 02, 2021 50.52 50.64 50.45 50.63 3,784 +0.36(+0.72%)
Sep 01, 2021 50.35 50.39 50.23 50.27 2,687 -0.07(-0.13%)
Aug 31, 2021 50.59 50.59 50.30 50.34 4,208 -0.04(-0.08%)
Aug 30, 2021 50.66 50.66 50.38 50.38 3,144 -0.01(-0.01%)
Aug 27, 2021 50.28 50.42 50.28 50.39 1,407 +0.41(+0.82%)
Aug 26, 2021 50.06 50.15 49.98 49.98 1,949 -0.38(-0.75%)
Aug 25, 2021 50.35 50.45 50.35 50.35 2,091 +0.23(+0.45%)
Aug 24, 2021 50.10 50.26 50.10 50.13 4,022 +0.08(+0.17%)
Aug 23, 2021 50.06 50.12 49.92 50.04 5,927 +0.35(+0.71%)
Aug 20, 2021 49.45 49.70 49.45 49.69 3,848 +0.49(+1.00%)
Aug 19, 2021 49.35 49.35 49.02 49.20 10,407 -0.29(-0.59%)
Aug 18, 2021 50.06 50.06 49.49 49.49 3,707 -0.53(-1.06%)
Aug 17, 2021 50.27 50.27 49.65 50.02 7,922 -0.34(-0.68%)
Aug 16, 2021 50.18 50.36 50.15 50.36 2,181 +0.13(+0.26%)
Aug 13, 2021 50.30 50.32 50.23 50.23 2,227 -0.03(-0.07%)
Aug 12, 2021 50.07 50.31 50.07 50.26 13,401 -0.05(-0.09%)
Aug 11, 2021 50.27 50.33 50.10 50.31 2,145 +0.21(+0.43%)
Aug 10, 2021 50.10 50.14 50.09 50.10 1,444 +0.22(+0.43%)
Aug 09, 2021 49.60 49.98 49.60 49.88 2,538 +0.14(+0.28%)
Aug 06, 2021 49.70 49.82 49.70 49.74 2,540 +0.13(+0.26%)
Aug 05, 2021 49.67 49.67 49.48 49.61 6,095 +0.15(+0.29%)
Aug 04, 2021 49.75 49.75 49.46 49.46 8,406 -0.36(-0.73%)
Aug 03, 2021 49.45 49.83 49.10 49.83 4,732 +0.63(+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.