Skip to main content

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

49.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.36 49.36 48.37 48.37 6,126 -1.18(-2.39%)
Nov 29, 2021 49.94 49.94 49.37 49.56 3,680 +0.28(+0.57%)
Nov 26, 2021 49.34 49.59 49.11 49.28 3,784 -0.89(-1.77%)
Nov 24, 2021 50.11 50.17 50.07 50.17 3,053 -0.06(-0.11%)
Nov 23, 2021 50.03 50.22 50.03 50.22 5,315 +0.02(+0.05%)
Nov 22, 2021 50.43 50.51 50.20 50.20 48,586 +0.27(+0.54%)
Nov 19, 2021 50.07 50.16 49.93 49.93 3,085 -0.25(-0.49%)
Nov 18, 2021 49.99 50.19 49.98 50.17 3,136 -0.02(-0.03%)
Nov 17, 2021 50.32 50.32 50.15 50.19 1,695 -0.33(-0.65%)
Nov 16, 2021 50.60 50.72 50.52 50.52 2,085 -0.08(-0.16%)
Nov 15, 2021 50.72 50.75 50.60 50.60 18,269 +0.05(+0.10%)
Nov 12, 2021 50.42 50.66 50.42 50.55 1,651 +0.29(+0.57%)
Nov 11, 2021 50.27 50.31 50.10 50.27 11,511 +0.28(+0.55%)
Nov 10, 2021 50.12 49.99 49.99 4,543 -0.18(-0.35%)
Nov 09, 2021 50.27 50.27 50.07 50.17 6,023 -0.02(-0.03%)
Nov 08, 2021 50.22 50.22 50.17 50.18 1,386 +0.00(+0.01%)
Nov 05, 2021 50.40 50.40 50.18 50.18 1,324 +0.33(+0.67%)
Nov 04, 2021 50.14 50.14 49.74 49.84 1,999 -0.25(-0.50%)
Nov 03, 2021 49.74 50.09 49.74 50.09 343,788 +0.46(+0.92%)
Nov 02, 2021 49.44 49.63 49.43 49.63 22,579 +0.31(+0.62%)
Nov 01, 2021 49.08 49.41 48.88 49.32 15,430 +0.44(+0.91%)
Oct 29, 2021 48.88 48.97 48.78 48.88 11,822 -0.05(-0.11%)
Oct 28, 2021 48.86 48.93 48.77 48.93 9,393 +0.38(+0.79%)
Oct 27, 2021 49.29 49.29 48.55 48.55 2,019 -0.67(-1.36%)
Oct 26, 2021 49.38 49.22 10,112 -0.17(-0.34%)
Oct 25, 2021 49.27 49.55 49.27 49.39 5,710 +0.12(+0.25%)
Oct 22, 2021 49.35 49.39 49.23 49.27 7,558 -0.03(-0.06%)
Oct 21, 2021 49.15 49.29 49.15 49.29 1,609 +0.02(+0.03%)
Oct 20, 2021 49.33 49.33 49.27 49.28 2,597 +0.34(+0.69%)
Oct 19, 2021 49.09 49.09 48.83 48.94 39,087 +0.15(+0.31%)
Oct 18, 2021 48.72 48.86 48.72 48.79 2,091 -0.01(-0.01%)
Oct 15, 2021 49.08 49.08 48.79 48.80 15,131 +0.10(+0.20%)
Oct 14, 2021 48.14 48.75 48.14 48.70 4,672 +0.83(+1.73%)
Oct 13, 2021 47.65 47.96 47.65 47.87 26,070 +0.09(+0.19%)
Oct 12, 2021 47.77 47.93 47.64 47.78 12,756 -0.13(-0.28%)
Oct 11, 2021 48.38 48.38 47.92 47.92 313,169 -0.13(-0.27%)
Oct 08, 2021 48.18 48.18 47.99 48.05 746 -0.08(-0.16%)
Oct 07, 2021 48.25 48.48 48.13 48.13 10,601 +0.42(+0.89%)
Oct 06, 2021 47.46 47.70 47.09 47.70 108,015 -0.10(-0.21%)
Oct 05, 2021 47.95 47.98 47.81 47.81 4,258 +0.33(+0.69%)
Oct 04, 2021 47.68 47.90 47.48 47.48 10,982 -0.29(-0.61%)
Oct 01, 2021 47.47 47.91 47.10 47.77 58,654 +0.36(+0.76%)
Sep 30, 2021 48.43 48.43 47.41 47.41 39,341 -0.79(-1.65%)
Sep 29, 2021 48.29 48.44 48.05 48.21 9,078 +0.14(+0.30%)
Sep 28, 2021 48.26 48.38 48.04 48.06 19,973 -0.67(-1.37%)
Sep 27, 2021 48.40 48.96 48.40 48.73 35,136 +0.16(+0.32%)
Sep 24, 2021 48.55 48.64 48.53 48.57 17,565 +0.02(+0.04%)
Sep 23, 2021 48.71 48.85 48.56 48.56 12,609 +0.50(+1.05%)
Sep 22, 2021 48.04 48.28 48.03 48.05 17,257 +0.32(+0.66%)
Sep 21, 2021 48.12 48.15 47.71 47.74 5,047 -0.14(-0.30%)
Sep 20, 2021 48.10 48.10 47.35 47.88 19,983 -0.72(-1.48%)
Sep 17, 2021 48.61 48.68 48.51 48.60 36,098 -0.37(-0.76%)
Sep 16, 2021 48.96 49.14 48.89 48.97 3,318 -0.07(-0.13%)
Sep 15, 2021 48.86 49.04 48.75 49.04 51,722 +0.44(+0.91%)
Sep 14, 2021 49.33 49.33 48.49 48.59 5,800 -0.47(-0.95%)
Sep 13, 2021 49.10 49.13 48.97 49.06 1,984 +0.21(+0.42%)
Sep 10, 2021 49.47 49.47 48.85 48.85 3,345 -0.48(-0.97%)
Sep 09, 2021 49.51 49.62 49.33 49.33 1,528 -0.20(-0.40%)
Sep 08, 2021 49.77 49.77 49.37 49.53 6,810 -0.14(-0.28%)
Sep 07, 2021 50.22 50.22 49.65 49.67 4,734 -0.47(-0.93%)
Sep 03, 2021 50.38 50.38 50.09 50.14 37,945 -0.15(-0.29%)
Sep 02, 2021 50.17 50.28 50.10 50.28 3,811 +0.36(+0.72%)
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.