Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 49.77 50.09 49.77 50.09 3,411 +0.40(+0.79%)
Nov 29, 2023 49.86 49.87 49.70 49.70 6,863 -0.12(-0.25%)
Nov 28, 2023 49.94 50.03 49.75 49.82 8,746 -0.13(-0.26%)
Nov 27, 2023 49.98 50.05 49.95 49.95 18,514 -0.12(-0.24%)
Nov 24, 2023 50.00 50.07 50.00 50.07 1,604 +0.22(+0.44%)
Nov 22, 2023 49.96 49.98 49.85 49.85 4,954 +0.22(+0.44%)
Nov 21, 2023 49.81 49.81 49.62 49.63 8,725 -0.08(-0.17%)
Nov 20, 2023 49.50 49.81 49.50 49.72 2,194 +0.24(+0.49%)
Nov 17, 2023 49.38 49.55 49.37 49.48 10,265 +0.29(+0.58%)
Nov 16, 2023 49.28 49.28 49.09 49.19 3,763 -0.44(-0.89%)
Nov 15, 2023 49.85 49.88 49.62 49.63 5,685 +0.11(+0.23%)
Nov 14, 2023 49.50 49.60 49.48 49.52 14,605 +0.92(+1.90%)
Nov 13, 2023 48.46 48.59 48.44 48.59 1,454 +0.02(+0.03%)
Nov 10, 2023 48.07 48.58 48.04 48.58 36,315 +0.72(+1.51%)
Nov 09, 2023 48.18 48.22 47.85 47.85 3,423 -0.35(-0.74%)
Nov 08, 2023 48.24 48.32 48.07 48.21 14,604 -0.10(-0.21%)
Nov 07, 2023 48.29 48.37 48.23 48.31 151,141 +0.02(+0.04%)
Nov 06, 2023 48.26 48.30 48.20 48.29 3,463 -0.07(-0.14%)
Nov 03, 2023 48.33 48.58 48.33 48.36 7,319 +0.73(+1.53%)
Nov 02, 2023 47.38 47.66 47.38 47.63 5,019 +0.57(+1.20%)
Nov 01, 2023 46.90 47.06 46.76 47.06 6,390 +0.32(+0.67%)
Oct 31, 2023 46.37 46.75 46.37 46.75 3,962 +0.38(+0.81%)
Oct 30, 2023 46.12 46.37 46.12 46.37 3,924 +0.37(+0.80%)
Oct 27, 2023 46.26 46.26 46.01 46.01 896 -0.43(-0.92%)
Oct 26, 2023 46.67 46.72 46.42 46.43 1,328 -0.14(-0.30%)
Oct 25, 2023 46.76 46.82 46.56 46.58 2,309 -0.55(-1.16%)
Oct 24, 2023 47.19 47.23 47.06 47.12 1,797 +0.32(+0.68%)
Oct 23, 2023 47.02 47.21 46.80 46.80 5,888 -0.33(-0.70%)
Oct 20, 2023 47.26 47.29 47.13 47.13 826 -0.47(-0.98%)
Oct 19, 2023 47.98 47.98 47.56 47.60 12,790 -0.64(-1.32%)
Oct 18, 2023 48.65 48.65 48.23 48.23 6,448 -0.60(-1.22%)
Oct 17, 2023 48.45 48.98 48.45 48.83 7,176 +0.16(+0.32%)
Oct 16, 2023 48.49 48.80 48.49 48.68 32,188 +0.57(+1.19%)
Oct 13, 2023 48.31 48.38 48.03 48.10 2,375 -0.21(-0.42%)
Oct 12, 2023 48.68 48.68 48.31 48.31 7,715 -0.41(-0.84%)
Oct 11, 2023 48.88 48.88 48.45 48.72 4,943 +0.19(+0.38%)
Oct 10, 2023 48.30 48.75 48.30 48.53 29,832 +0.30(+0.62%)
Oct 09, 2023 47.87 48.23 47.87 48.23 1,816 +0.39(+0.81%)
Oct 06, 2023 47.39 48.06 47.15 47.85 5,125 +0.41(+0.87%)
Oct 05, 2023 47.58 47.58 47.28 47.43 12,326 -0.21(-0.45%)
Oct 04, 2023 47.62 47.66 47.22 47.65 4,786 +0.30(+0.64%)
Oct 03, 2023 47.81 47.81 47.24 47.34 9,586 -0.50(-1.05%)
Oct 02, 2023 47.95 48.03 47.72 47.85 10,351 -0.19(-0.40%)
Sep 29, 2023 48.47 48.47 48.03 48.04 8,460 -0.26(-0.55%)
Sep 28, 2023 47.50 48.36 47.50 48.30 7,569 +0.53(+1.11%)
Sep 27, 2023 48.06 48.06 47.64 47.77 12,757 +0.12(+0.26%)
Sep 26, 2023 48.27 48.27 47.65 47.65 2,174 -0.57(-1.18%)
Sep 25, 2023 48.04 48.24 48.15 48.22 13,419 +0.21(+0.43%)
Sep 22, 2023 48.21 48.25 48.01 48.01 6,273 +0.02(+0.03%)
Sep 21, 2023 48.28 48.29 48.00 48.00 1,257 -0.61(-1.25%)
Sep 20, 2023 49.02 49.06 48.60 48.60 3,348 -0.06(-0.12%)
Sep 19, 2023 48.58 48.72 48.48 48.66 2,580 -0.06(-0.12%)
Sep 18, 2023 48.65 48.81 48.65 48.72 1,816 +0.16(+0.32%)
Sep 15, 2023 49.33 49.33 48.56 48.56 7,826 -0.52(-1.06%)
Sep 14, 2023 48.59 49.08 48.59 49.08 6,448 +0.41(+0.85%)
Sep 13, 2023 48.75 48.80 48.67 48.67 1,209 -0.15(-0.32%)
Sep 12, 2023 49.15 49.15 48.77 48.82 6,742 -0.24(-0.49%)
Sep 11, 2023 49.10 49.12 49.06 49.06 9,355 +0.16(+0.32%)
Sep 08, 2023 48.99 49.00 48.87 48.90 1,100 +0.13(+0.27%)
Sep 07, 2023 48.66 48.80 48.64 48.77 1,754 -0.14(-0.29%)
Sep 06, 2023 48.93 49.11 48.89 48.92 3,990 -0.17(-0.34%)
Sep 05, 2023 49.22 49.27 49.08 49.08 2,668 -0.66(-1.32%)
Sep 01, 2023 49.89 49.89 49.67 49.74 14,031 +0.15(+0.30%)
Aug 31, 2023 49.73 49.82 49.59 49.59 2,381 -0.07(-0.13%)
Aug 30, 2023 49.46 49.76 49.46 49.66 5,861 +0.09(+0.19%)
Aug 29, 2023 49.18 49.56 49.04 49.56 36,490 +0.59(+1.20%)
Aug 28, 2023 48.99 49.09 48.87 48.98 4,684 +0.35(+0.73%)
Aug 25, 2023 48.55 48.62 48.42 48.62 12,265 +0.27(+0.57%)
Aug 24, 2023 48.88 48.88 48.35 48.35 16,590 -0.35(-0.72%)
Aug 23, 2023 48.53 48.78 48.45 48.70 46,815 +0.40(+0.82%)
Aug 22, 2023 48.46 48.46 48.27 48.30 12,189 -0.18(-0.36%)
Aug 21, 2023 48.32 48.48 48.28 48.48 1,283 +0.06(+0.13%)
Aug 18, 2023 48.30 48.50 48.25 48.41 17,138 +0.08(+0.16%)
Aug 17, 2023 48.90 48.91 48.33 48.33 10,704 -0.44(-0.91%)
Aug 16, 2023 48.91 49.23 48.78 48.78 20,502 -0.39(-0.78%)
Aug 15, 2023 49.30 49.30 49.16 49.16 21,677 -0.52(-1.06%)
Aug 14, 2023 49.51 49.69 49.51 49.69 4,649 +0.11(+0.23%)
Aug 11, 2023 49.58 49.66 49.49 49.57 1,686 +0.06(+0.11%)
Aug 10, 2023 49.94 49.94 49.52 49.52 2,098 +0.02(+0.05%)
Aug 09, 2023 49.64 49.76 49.50 49.50 1,614 -0.09(-0.18%)
Aug 08, 2023 49.60 49.60 49.27 49.59 5,030 -0.18(-0.36%)
Aug 07, 2023 49.72 49.77 49.66 49.76 3,008 +0.49(+1.00%)
Aug 04, 2023 49.50 49.76 49.27 49.27 1,722 -0.28(-0.57%)
Aug 03, 2023 49.46 49.55 49.30 49.55 9,416 +0.03(+0.06%)
Aug 02, 2023 49.65 49.65 49.52 49.52 380 -0.30(-0.60%)
Aug 01, 2023 49.82 49.82 49.81 49.82 552 -0.01(-0.02%)
Jul 31, 2023 49.84 49.87 49.73 49.83 1,211 +0.06(+0.12%)
Jul 28, 2023 49.82 49.88 49.77 49.77 3,309 +0.23(+0.47%)
Jul 27, 2023 50.17 50.17 49.54 49.54 5,301 -0.32(-0.63%)
Jul 26, 2023 49.86 50.05 49.76 49.85 3,586 -0.18(-0.36%)
Jul 25, 2023 50.02 50.07 50.02 50.04 1,344 +0.23(+0.45%)
Jul 24, 2023 49.80 49.99 49.80 49.81 6,558 +0.01(+0.02%)
Jul 21, 2023 49.92 50.01 49.80 49.80 2,582 -0.13(-0.26%)
Jul 20, 2023 49.98 50.01 49.93 49.93 4,073 -0.18(-0.35%)
Jul 19, 2023 50.10 50.11 50.00 50.11 3,168 +0.09(+0.18%)
Jul 18, 2023 49.96 50.02 49.96 50.02 651 +0.36(+0.73%)
Jul 17, 2023 49.48 49.76 49.47 49.65 10,463 +0.29(+0.58%)
Jul 14, 2023 49.32 49.40 49.32 49.36 2,637 -0.22(-0.44%)
Jul 13, 2023 49.53 49.61 49.53 49.58 9,285 +0.26(+0.53%)
Jul 12, 2023 49.55 49.59 49.32 49.32 8,527 +0.06(+0.13%)
Jul 11, 2023 48.79 49.26 48.79 49.26 9,042 +0.39(+0.80%)
Jul 10, 2023 48.51 48.87 48.51 48.87 3,549 +0.48(+1.00%)
Jul 07, 2023 48.52 48.74 48.38 48.38 4,751 -0.02(-0.05%)
Jul 06, 2023 48.17 48.41 48.11 48.41 8,837 -0.34(-0.70%)
Jul 05, 2023 48.78 48.82 48.70 48.75 6,210 -0.28(-0.57%)
Jul 03, 2023 48.87 49.03 48.87 49.03 5,343 +0.07(+0.14%)
Jun 30, 2023 48.88 48.96 48.87 48.96 1,894 +0.45(+0.92%)
Jun 29, 2023 48.12 48.53 48.12 48.52 23,763 +0.37(+0.77%)
Jun 28, 2023 48.43 48.43 48.04 48.14 7,465 -0.05(-0.11%)
Jun 27, 2023 47.61 48.25 47.61 48.19 6,255 +0.60(+1.26%)
Jun 26, 2023 47.68 47.73 47.59 47.59 11,479 +0.10(+0.20%)
Jun 23, 2023 47.85 47.85 47.44 47.50 6,160 -0.31(-0.65%)
Jun 22, 2023 47.95 47.95 47.70 47.81 10,974 -0.05(-0.11%)
Jun 21, 2023 47.96 47.99 47.86 47.86 7,503 -0.09(-0.19%)
Jun 20, 2023 47.98 48.02 47.80 47.95 22,478 -0.23(-0.49%)
Jun 16, 2023 48.36 48.39 48.18 48.18 8,995 -0.08(-0.16%)
Jun 15, 2023 47.35 48.26 47.35 48.26 14,927 +1.96(+4.22%)
May 08, 2023 46.49 46.49 46.24 46.30 4,013 -0.02(-0.05%)
May 05, 2023 46.12 46.44 46.07 46.33 4,837 +0.81(+1.77%)
May 04, 2023 45.54 45.65 45.48 45.52 1,037 -0.45(-0.98%)
May 03, 2023 46.44 46.45 45.97 45.97 6,802 -0.30(-0.66%)
May 02, 2023 46.20 46.28 45.86 46.28 7,050 -0.66(-1.42%)
May 01, 2023 46.93 47.11 46.93 46.94 2,201 +0.05(+0.12%)
Apr 28, 2023 46.30 46.89 46.30 46.89 3,823 +0.46(+0.99%)
Apr 27, 2023 46.00 46.48 45.93 46.42 3,305 +0.70(+1.53%)
Apr 26, 2023 46.03 46.11 45.65 45.72 9,149 -0.36(-0.79%)
Apr 25, 2023 46.85 46.85 46.09 46.09 4,029 -0.77(-1.64%)
Apr 24, 2023 46.88 46.91 46.66 46.86 3,684 +0.10(+0.21%)
Apr 21, 2023 46.68 46.76 46.68 46.76 477 +0.02(+0.05%)
Apr 20, 2023 46.74 46.93 46.70 46.73 6,867 -0.37(-0.79%)
Apr 19, 2023 47.05 47.15 47.03 47.11 5,691 -0.25(-0.52%)
Apr 18, 2023 47.55 47.55 47.24 47.35 3,876 +0.04(+0.09%)
Apr 17, 2023 47.20 47.31 47.00 47.31 3,501 +0.15(+0.32%)
Apr 14, 2023 47.16 47.16 46.96 47.16 3,706 -0.13(-0.27%)
Apr 13, 2023 47.01 47.33 47.01 47.29 1,156 +0.37(+0.78%)
Apr 12, 2023 47.78 47.78 46.92 46.92 7,514 -0.28(-0.60%)
Apr 11, 2023 47.07 47.34 47.07 47.20 4,572 +0.29(+0.62%)
Apr 10, 2023 46.41 46.91 46.41 46.91 3,310 +0.24(+0.52%)
Apr 06, 2023 46.60 46.69 46.57 46.67 2,083 +0.01(+0.02%)
Apr 05, 2023 46.98 46.98 46.45 46.66 5,074 +0.04(+0.08%)
Apr 04, 2023 47.26 47.26 46.46 46.62 2,740 -0.60(-1.26%)
Apr 03, 2023 47.08 47.27 46.97 47.21 6,978 +0.29(+0.63%)
Mar 31, 2023 46.57 46.92 46.52 46.92 2,442 +0.68(+1.47%)
Mar 30, 2023 46.33 46.37 46.23 46.24 3,084 +0.24(+0.53%)
Mar 29, 2023 45.61 45.99 45.61 45.99 7,630 +0.57(+1.25%)
Mar 28, 2023 45.24 45.46 45.24 45.43 5,028 +0.09(+0.21%)
Mar 27, 2023 45.52 45.55 45.17 45.33 14,317 +0.32(+0.71%)
Mar 24, 2023 44.70 45.01 44.49 45.01 2,990 +0.27(+0.60%)
Mar 23, 2023 45.08 45.50 44.70 44.75 4,810 -0.17(-0.37%)
Mar 22, 2023 45.83 45.83 44.91 44.91 3,330 -0.78(-1.71%)
Mar 21, 2023 45.66 45.80 45.56 45.69 3,422 +0.45(+0.99%)
Mar 20, 2023 45.35 45.35 45.15 45.25 2,515 +0.71(+1.59%)
Mar 17, 2023 44.83 44.83 44.48 44.54 2,983 -0.60(-1.32%)
Mar 16, 2023 44.41 45.13 44.41 45.13 5,422 +0.61(+1.38%)
Mar 15, 2023 44.41 44.52 44.41 44.52 706 -0.62(-1.38%)
Mar 14, 2023 45.53 45.53 45.14 45.14 635 +0.42(+0.93%)
Mar 13, 2023 44.76 45.15 44.73 44.73 1,448 -0.46(-1.02%)
Mar 10, 2023 46.11 46.11 45.06 45.19 9,780 -0.81(-1.75%)
Mar 09, 2023 46.75 46.97 45.99 45.99 1,794 -0.84(-1.79%)
Mar 08, 2023 46.65 46.94 46.60 46.83 2,859 +0.04(+0.08%)
Mar 07, 2023 47.54 47.54 46.73 46.79 2,736 -0.66(-1.38%)
Mar 06, 2023 47.73 47.78 47.44 47.45 2,078 -0.24(-0.50%)
Mar 03, 2023 47.37 47.69 47.37 47.69 2,342 +0.52(+1.11%)
Mar 02, 2023 46.78 47.16 46.74 47.16 2,482 +0.31(+0.67%)
Mar 01, 2023 46.70 46.94 46.69 46.85 2,270 +0.01(+0.02%)
Feb 28, 2023 46.92 47.06 46.84 46.84 2,363 -0.15(-0.32%)
Feb 27, 2023 47.43 47.43 46.99 46.99 3,806 +0.01(+0.01%)
Feb 24, 2023 46.77 47.05 46.77 46.98 5,743 -0.32(-0.67%)
Feb 23, 2023 46.90 47.30 46.90 47.30 3,526 +0.15(+0.31%)
Feb 22, 2023 47.43 47.52 47.11 47.15 5,528 -0.14(-0.30%)
Feb 21, 2023 47.61 47.64 47.26 47.29 13,461 -0.84(-1.75%)
Feb 17, 2023 48.17 48.17 47.86 48.13 6,331 -0.05(-0.10%)
Feb 16, 2023 48.12 48.57 48.10 48.18 8,744 -0.47(-0.96%)
Feb 15, 2023 48.60 48.65 48.29 48.65 6,097 -0.02(-0.04%)
Feb 14, 2023 48.89 48.89 48.27 48.67 19,735 -0.12(-0.24%)
Feb 13, 2023 48.48 48.79 48.48 48.79 4,636 +0.46(+0.95%)
Feb 10, 2023 48.13 48.33 48.07 48.33 1,837 +0.47(+0.97%)
Feb 09, 2023 48.51 48.62 47.86 47.86 4,607 -0.47(-0.97%)
Feb 08, 2023 48.71 48.71 48.28 48.33 7,935 -0.53(-1.09%)
Feb 07, 2023 48.31 48.87 48.24 48.87 9,627 +0.40(+0.82%)
Feb 06, 2023 48.59 48.59 48.37 48.47 9,001 -0.41(-0.84%)
Feb 03, 2023 49.11 49.20 48.80 48.88 4,994 -0.34(-0.70%)
Feb 02, 2023 48.77 49.29 48.77 49.22 5,530 +0.50(+1.03%)
Feb 01, 2023 48.22 49.01 48.04 48.72 6,124 +0.40(+0.83%)
Jan 31, 2023 47.59 48.32 47.59 48.32 5,503 +0.70(+1.47%)
Jan 30, 2023 47.69 47.92 47.62 47.62 2,657 -0.46(-0.95%)
Jan 27, 2023 47.80 48.29 47.80 48.08 6,287 +0.01(+0.02%)
Jan 26, 2023 47.86 48.07 47.70 48.07 3,259 +0.32(+0.66%)
Jan 25, 2023 47.40 47.75 47.40 47.75 6,903 +0.07(+0.14%)
Jan 24, 2023 47.58 47.69 47.58 47.69 11,660 -0.15(-0.31%)
Jan 23, 2023 47.54 47.83 47.54 47.83 1,382 +0.38(+0.81%)
Jan 20, 2023 46.87 47.45 46.87 47.45 3,093 +0.60(+1.28%)
Jan 19, 2023 47.03 47.03 46.70 46.85 14,457 -0.21(-0.46%)
Jan 18, 2023 48.02 48.02 47.06 47.06 3,824 -0.81(-1.70%)
Jan 17, 2023 48.09 48.09 47.88 47.88 14,616 -0.28(-0.57%)
Jan 13, 2023 47.97 48.15 47.84 48.15 3,175 +0.00(+0.01%)
Jan 12, 2023 47.98 48.26 47.98 48.15 15,017 +0.15(+0.31%)
Jan 11, 2023 47.78 48.00 47.78 48.00 2,755 +0.42(+0.88%)
Jan 10, 2023 47.34 47.58 47.29 47.58 3,614 +0.20(+0.42%)
Jan 09, 2023 47.78 47.92 47.38 47.38 9,570 -0.26(-0.55%)
Jan 06, 2023 47.40 47.75 47.40 47.64 7,725 +1.08(+2.32%)
Jan 05, 2023 46.45 46.56 46.40 46.56 3,299 -0.17(-0.37%)
Jan 04, 2023 46.47 46.98 46.43 46.74 3,170 +0.52(+1.12%)
Jan 03, 2023 46.16 46.22 46.08 46.22 995 -0.05(-0.10%)
Dec 30, 2022 46.03 46.36 45.95 46.27 9,155 -0.16(-0.34%)
Dec 29, 2022 46.05 46.56 46.05 46.42 8,590 +0.53(+1.15%)
Dec 28, 2022 46.77 46.77 45.88 45.90 3,674 -0.67(-1.45%)
Dec 27, 2022 46.62 46.64 46.49 46.57 7,339 +0.09(+0.20%)
Dec 23, 2022 46.28 46.48 46.16 46.48 14,451 +0.43(+0.94%)
Dec 22, 2022 46.03 46.04 45.46 46.04 3,419 -0.37(-0.80%)
Dec 21, 2022 46.29 46.55 46.28 46.41 3,355 +0.55(+1.20%)
Dec 20, 2022 45.91 45.96 45.76 45.86 15,764 +0.07(+0.16%)
Dec 19, 2022 46.02 46.20 45.64 45.79 19,651 -0.32(-0.70%)
Dec 16, 2022 46.05 46.11 45.73 46.11 2,315 -0.40(-0.86%)
Dec 15, 2022 46.71 46.71 46.37 46.51 10,088 -0.92(-1.93%)
Dec 14, 2022 47.75 47.94 47.30 47.43 12,952 -0.21(-0.43%)
Dec 13, 2022 48.52 48.52 47.48 47.64 12,181 +0.28(+0.58%)
Dec 12, 2022 46.76 47.40 46.75 47.36 8,356 +0.66(+1.42%)
Dec 09, 2022 46.77 47.20 46.70 46.70 20,010 -0.38(-0.81%)
Dec 08, 2022 47.22 47.22 46.98 47.08 2,755 +0.17(+0.36%)
Dec 07, 2022 46.91 47.04 46.89 46.91 3,814 +0.10(+0.21%)
Dec 06, 2022 47.07 47.31 46.64 46.81 7,588 -0.52(-1.10%)
Dec 05, 2022 47.77 47.77 47.23 47.33 97,020 -0.82(-1.70%)
Dec 02, 2022 47.83 48.24 47.83 48.15 18,462 -0.10(-0.20%)
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.