Skip to main content

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

60.68 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.04 48.04 47.08 47.08 6,295 -1.15(-2.39%)
Nov 29, 2021 48.60 48.60 48.05 48.23 3,782 +0.27(+0.57%)
Nov 26, 2021 48.02 48.26 47.79 47.96 3,888 -0.87(-1.77%)
Nov 24, 2021 48.76 48.82 48.73 48.82 3,137 -0.06(-0.11%)
Nov 23, 2021 48.69 48.88 48.69 48.88 5,462 +0.02(+0.05%)
Nov 22, 2021 49.08 49.16 48.86 48.86 49,923 +0.26(+0.54%)
Nov 19, 2021 48.73 48.82 48.59 48.59 3,169 -0.24(-0.49%)
Nov 18, 2021 48.65 48.85 48.64 48.83 3,223 -0.02(-0.03%)
Nov 17, 2021 48.97 48.97 48.81 48.85 1,742 -0.32(-0.65%)
Nov 16, 2021 49.24 49.36 49.17 49.17 2,142 -0.08(-0.16%)
Nov 15, 2021 49.36 49.39 49.24 49.25 18,772 +0.05(+0.10%)
Nov 12, 2021 49.06 49.30 49.06 49.20 1,696 +0.28(+0.57%)
Nov 11, 2021 48.92 48.96 48.75 48.92 11,828 +0.27(+0.55%)
Nov 10, 2021 48.77 48.65 48.65 4,668 -0.17(-0.35%)
Nov 09, 2021 48.92 48.92 48.73 48.82 6,189 -0.01(-0.03%)
Nov 08, 2021 48.87 48.88 48.83 48.84 1,424 +0.00(+0.01%)
Nov 05, 2021 49.05 49.05 48.83 48.83 1,360 +0.33(+0.67%)
Nov 04, 2021 48.80 48.80 48.41 48.51 2,054 -0.24(-0.50%)
Nov 03, 2021 48.41 48.75 48.41 48.75 353,248 +0.45(+0.92%)
Nov 02, 2021 48.11 48.30 48.11 48.30 23,200 +0.30(+0.62%)
Nov 01, 2021 47.76 48.09 47.57 48.00 15,855 +0.43(+0.91%)
Oct 29, 2021 47.57 47.66 47.47 47.57 12,148 -0.05(-0.11%)
Oct 28, 2021 47.55 47.62 47.47 47.62 9,652 +0.37(+0.79%)
Oct 27, 2021 47.97 47.97 47.25 47.25 2,074 -0.65(-1.36%)
Oct 26, 2021 48.06 47.90 10,390 -0.16(-0.34%)
Oct 25, 2021 47.95 48.23 47.95 48.06 5,867 +0.12(+0.25%)
Oct 22, 2021 48.03 48.07 47.92 47.95 7,766 -0.03(-0.06%)
Oct 21, 2021 47.83 47.97 47.83 47.97 1,653 +0.02(+0.03%)
Oct 20, 2021 48.01 48.01 47.95 47.96 2,669 +0.33(+0.69%)
Oct 19, 2021 47.77 47.77 47.52 47.63 40,162 +0.15(+0.31%)
Oct 18, 2021 47.42 47.55 47.42 47.48 2,149 -0.01(-0.01%)
Oct 15, 2021 47.76 47.76 47.48 47.49 15,548 +0.10(+0.21%)
Oct 14, 2021 46.85 47.45 46.85 47.39 4,801 +0.81(+1.73%)
Oct 13, 2021 46.38 46.67 46.38 46.59 26,787 +0.09(+0.18%)
Oct 12, 2021 46.49 46.64 46.36 46.50 13,107 -0.13(-0.28%)
Oct 11, 2021 47.08 47.08 46.63 46.63 321,786 -0.13(-0.27%)
Oct 08, 2021 46.89 46.89 46.71 46.76 767 -0.08(-0.16%)
Oct 07, 2021 46.95 47.18 46.84 46.84 10,893 +0.41(+0.89%)
Oct 06, 2021 46.19 46.43 45.83 46.43 110,988 -0.10(-0.21%)
Oct 05, 2021 46.66 46.70 46.53 46.53 4,375 +0.32(+0.69%)
Oct 04, 2021 46.40 46.62 46.21 46.21 11,284 -0.29(-0.61%)
Oct 01, 2021 46.20 46.62 45.84 46.49 60,268 +0.35(+0.76%)
Sep 30, 2021 47.13 47.13 46.14 46.14 40,423 -0.77(-1.65%)
Sep 29, 2021 47.00 47.14 46.77 46.91 9,328 +0.14(+0.30%)
Sep 28, 2021 46.96 47.08 46.76 46.78 20,523 -0.65(-1.37%)
Sep 27, 2021 47.10 47.65 47.10 47.43 36,103 +0.15(+0.32%)
Sep 24, 2021 47.25 47.34 47.23 47.27 18,048 +0.02(+0.04%)
Sep 23, 2021 47.41 47.54 47.26 47.26 12,956 +0.49(+1.05%)
Sep 22, 2021 46.76 46.99 46.75 46.77 17,732 +0.31(+0.66%)
Sep 21, 2021 46.83 46.86 46.44 46.46 5,186 -0.14(-0.30%)
Sep 20, 2021 46.82 46.82 46.08 46.60 20,533 -0.70(-1.48%)
Sep 17, 2021 47.30 47.38 47.21 47.30 37,091 -0.36(-0.76%)
Sep 16, 2021 47.65 47.82 47.58 47.66 3,410 -0.06(-0.13%)
Sep 15, 2021 47.55 47.73 47.44 47.72 53,145 +0.43(+0.91%)
Sep 14, 2021 48.01 48.01 47.19 47.29 5,960 -0.45(-0.95%)
Sep 13, 2021 47.78 47.81 47.66 47.74 2,038 +0.20(+0.42%)
Sep 10, 2021 48.15 48.15 47.54 47.54 3,437 -0.47(-0.97%)
Sep 09, 2021 48.19 48.29 48.01 48.01 1,570 -0.19(-0.40%)
Sep 08, 2021 48.44 48.44 48.05 48.20 6,998 -0.13(-0.28%)
Sep 07, 2021 48.87 48.87 48.32 48.34 4,864 -0.46(-0.93%)
Sep 03, 2021 49.03 49.03 48.74 48.79 38,989 -0.14(-0.29%)
Sep 02, 2021 48.82 48.94 48.76 48.93 3,916 +0.35(+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.