Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 52.84 53.09 52.84 52.92 2,438 -0.09(-0.16%)
Dec 28, 2023 53.07 53.07 52.97 53.00 528 +0.02(+0.04%)
Dec 27, 2023 53.01 53.07 52.90 52.98 3,027 -0.02(-0.04%)
Dec 26, 2023 52.73 53.00 52.73 53.00 4,821 +0.20(+0.37%)
Dec 22, 2023 52.95 52.95 52.75 52.81 3,817 +0.22(+0.42%)
Dec 21, 2023 52.63 52.63 52.22 52.58 3,292 +0.45(+0.87%)
Dec 20, 2023 52.74 52.92 52.13 52.13 10,065 -0.66(-1.24%)
Dec 19, 2023 52.73 52.79 52.69 52.79 5,676 +0.27(+0.51%)
Dec 18, 2023 52.39 52.52 52.39 52.52 3,973 +0.19(+0.35%)
Dec 15, 2023 52.40 52.40 52.21 52.34 1,724 -0.21(-0.39%)
Dec 14, 2023 52.35 52.66 52.34 52.54 28,294 +0.35(+0.67%)
Dec 13, 2023 51.36 52.19 51.36 52.19 6,844 +0.66(+1.28%)
Dec 12, 2023 51.20 51.60 51.20 51.53 17,127 +0.19(+0.37%)
Dec 11, 2023 51.11 51.34 51.11 51.34 3,449 +0.51(+1.01%)
Dec 08, 2023 50.76 50.93 50.76 50.83 3,719 +0.15(+0.30%)
Dec 07, 2023 50.65 50.71 50.64 50.68 4,749 +0.19(+0.37%)
Dec 06, 2023 50.73 50.73 50.49 50.49 1,651 -0.06(-0.13%)
Dec 05, 2023 50.65 50.77 50.52 50.56 5,061 -0.39(-0.77%)
Dec 04, 2023 50.80 50.95 50.80 50.95 43,519 +0.11(+0.21%)
Dec 01, 2023 50.59 50.84 50.59 50.84 1,366 +0.52(+1.04%)
Nov 30, 2023 49.99 50.32 49.99 50.32 3,396 +0.40(+0.80%)
Nov 29, 2023 50.08 50.09 49.92 49.92 6,833 -0.12(-0.25%)
Nov 28, 2023 50.16 50.25 49.97 50.04 8,708 -0.13(-0.26%)
Nov 27, 2023 50.20 50.27 50.17 50.17 18,433 -0.12(-0.24%)
Nov 24, 2023 50.22 50.29 50.22 50.29 1,597 +0.22(+0.44%)
Nov 22, 2023 50.18 50.20 50.07 50.07 4,932 +0.22(+0.44%)
Nov 21, 2023 50.03 50.03 49.84 49.85 8,687 -0.08(-0.17%)
Nov 20, 2023 49.71 50.03 49.71 49.94 2,184 +0.24(+0.49%)
Nov 17, 2023 49.60 49.76 49.59 49.70 10,220 +0.29(+0.58%)
Nov 16, 2023 49.50 49.50 49.30 49.41 3,747 -0.44(-0.89%)
Nov 15, 2023 50.07 50.10 49.83 49.85 5,660 +0.11(+0.23%)
Nov 14, 2023 49.71 49.81 49.70 49.73 14,541 +0.93(+1.90%)
Nov 13, 2023 48.67 48.81 48.65 48.81 1,447 +0.02(+0.03%)
Nov 10, 2023 48.29 48.79 48.26 48.79 36,156 +0.73(+1.51%)
Nov 09, 2023 48.40 48.44 48.07 48.07 3,408 -0.36(-0.74%)
Nov 08, 2023 48.46 48.53 48.29 48.42 14,540 -0.10(-0.21%)
Nov 07, 2023 48.50 48.58 48.45 48.52 150,478 +0.02(+0.04%)
Nov 06, 2023 48.48 48.51 48.42 48.50 3,447 -0.07(-0.14%)
Nov 03, 2023 48.54 48.79 48.54 48.57 7,286 +0.73(+1.53%)
Nov 02, 2023 47.59 47.87 47.59 47.84 4,997 +0.57(+1.20%)
Nov 01, 2023 47.11 47.27 46.97 47.27 6,362 +0.32(+0.67%)
Oct 31, 2023 46.57 46.95 46.57 46.95 3,944 +0.38(+0.81%)
Oct 30, 2023 46.32 46.58 46.32 46.58 3,907 +0.37(+0.80%)
Oct 27, 2023 46.47 46.47 46.21 46.21 892 -0.43(-0.92%)
Oct 26, 2023 46.88 46.93 46.62 46.64 1,322 -0.14(-0.30%)
Oct 25, 2023 46.97 47.02 46.77 46.78 2,299 -0.55(-1.16%)
Oct 24, 2023 47.39 47.43 47.26 47.33 1,789 +0.32(+0.68%)
Oct 23, 2023 47.23 47.42 47.01 47.01 5,862 -0.33(-0.70%)
Oct 20, 2023 47.47 47.50 47.34 47.34 822 -0.47(-0.98%)
Oct 19, 2023 48.19 48.19 47.77 47.81 12,733 -0.64(-1.32%)
Oct 18, 2023 48.86 48.86 48.45 48.45 6,419 -0.60(-1.22%)
Oct 17, 2023 48.66 49.20 48.66 49.05 7,144 +0.16(+0.32%)
Oct 16, 2023 48.70 49.02 48.70 48.89 32,047 +0.58(+1.19%)
Oct 13, 2023 48.52 48.59 48.24 48.31 2,365 -0.21(-0.42%)
Oct 12, 2023 48.89 48.89 48.52 48.52 7,682 -0.41(-0.84%)
Oct 11, 2023 49.10 49.10 48.66 48.93 4,921 +0.19(+0.38%)
Oct 10, 2023 48.51 48.97 48.51 48.75 29,701 +0.30(+0.62%)
Oct 09, 2023 48.08 48.45 48.08 48.45 1,808 +0.39(+0.81%)
Oct 06, 2023 47.60 48.28 47.36 48.06 5,103 +0.42(+0.87%)
Oct 05, 2023 47.79 47.79 47.49 47.64 12,272 -0.22(-0.45%)
Oct 04, 2023 47.83 47.87 47.42 47.86 4,765 +0.31(+0.64%)
Oct 03, 2023 48.02 48.02 47.45 47.55 9,544 -0.51(-1.05%)
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.