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 (%)
Feb 28, 2020 34.37 34.56 33.80 34.47 12,662 -0.77(-2.20%)
Feb 27, 2020 36.16 36.25 35.25 35.25 7,109 -1.34(-3.67%)
Feb 26, 2020 37.28 37.42 36.59 36.59 2,669 -0.41(-1.11%)
Feb 25, 2020 38.13 38.13 36.98 37.00 4,042 -1.21(-3.17%)
Feb 24, 2020 38.50 38.52 38.07 38.21 14,188 -1.18(-2.99%)
Feb 21, 2020 39.32 39.47 39.32 39.39 880 -0.29(-0.73%)
Feb 20, 2020 39.53 39.71 39.53 39.68 2,077 +0.03(+0.08%)
Feb 19, 2020 39.68 39.70 39.62 39.64 5,203 +0.09(+0.24%)
Feb 18, 2020 39.62 39.62 39.40 39.55 9,289 -0.14(-0.35%)
Feb 14, 2020 40.03 40.03 39.62 39.69 4,955 -0.19(-0.46%)
Feb 13, 2020 39.73 39.96 39.73 39.88 20,036 -0.15(-0.36%)
Feb 12, 2020 40.00 40.02 39.95 40.02 5,451 +0.35(+0.87%)
Feb 11, 2020 39.72 39.77 39.61 39.67 11,533 +0.25(+0.64%)
Feb 10, 2020 39.16 39.42 39.16 39.42 4,075 +0.18(+0.46%)
Feb 07, 2020 39.30 39.33 39.24 39.24 3,083 -0.31(-0.78%)
Feb 06, 2020 39.67 39.67 39.55 39.55 5,387 +0.02(+0.05%)
Feb 05, 2020 39.30 39.55 39.20 39.53 3,498 +0.75(+1.93%)
Feb 04, 2020 38.83 38.88 38.78 38.78 2,332 +0.52(+1.35%)
Feb 03, 2020 38.46 38.56 38.26 38.26 7,229 +0.17(+0.45%)
Jan 31, 2020 38.42 38.44 38.09 38.09 991 -0.72(-1.85%)
Jan 30, 2020 38.68 38.81 38.42 38.81 5,244 -0.07(-0.18%)
Jan 29, 2020 39.08 39.08 38.88 38.88 1,479 -0.27(-0.70%)
Jan 28, 2020 38.93 39.27 38.89 39.15 9,141 +0.40(+1.03%)
Jan 27, 2020 38.74 38.93 38.72 38.75 21,674 -0.61(-1.54%)
Jan 24, 2020 39.79 39.79 39.21 39.36 3,523 -0.41(-1.03%)
Jan 23, 2020 39.52 39.77 39.45 39.77 20,714 +0.13(+0.32%)
Jan 22, 2020 39.81 39.84 39.61 39.64 42,231 +0.02(+0.04%)
Jan 21, 2020 39.54 39.71 39.54 39.62 6,248 -0.15(-0.39%)
Jan 17, 2020 39.76 39.78 39.73 39.78 1,321 +0.07(+0.17%)
Jan 16, 2020 39.61 39.71 39.58 39.71 2,054 +0.34(+0.85%)
Jan 15, 2020 39.46 39.46 39.37 39.37 2,514 -0.02(-0.04%)
Jan 14, 2020 39.32 39.41 39.28 39.39 3,006 +0.10(+0.25%)
Jan 13, 2020 39.21 39.30 39.12 39.29 25,432 +0.15(+0.37%)
Jan 10, 2020 39.33 39.33 39.14 39.14 10,240 +0.01(+0.02%)
Jan 09, 2020 39.12 39.13 39.06 39.13 4,197 +0.08(+0.21%)
Jan 08, 2020 39.04 39.17 38.90 39.05 6,665 +0.13(+0.33%)
Jan 07, 2020 39.02 39.02 38.90 38.92 2,560 -0.01(-0.03%)
Jan 06, 2020 38.62 38.96 38.62 38.94 4,414 +0.00(+0.00%)
Jan 03, 2020 38.89 39.00 38.89 38.93 2,202 -0.25(-0.63%)
Jan 02, 2020 39.33 39.33 39.00 39.18 24,704 -0.03(-0.09%)
Dec 31, 2019 39.09 39.21 39.09 39.21 8,698 +0.13(+0.33%)
Dec 30, 2019 39.10 39.21 39.08 39.09 2,598 -0.12(-0.31%)
Dec 27, 2019 39.30 39.30 39.21 39.21 6,826 -0.02(-0.04%)
Dec 26, 2019 39.26 39.27 39.18 39.22 5,130 +0.06(+0.14%)
Dec 24, 2019 39.23 39.23 39.17 39.17 5,946 -0.01(-0.03%)
Dec 23, 2019 39.23 39.25 39.18 39.18 4,400 -0.05(-0.13%)
Dec 20, 2019 39.13 39.26 39.13 39.23 5,537 +0.28(+0.72%)
Dec 19, 2019 38.94 39.03 38.93 38.95 24,789 +0.05(+0.13%)
Dec 18, 2019 38.85 38.93 38.85 38.90 5,111 +0.06(+0.17%)
Dec 17, 2019 38.90 38.90 38.83 38.83 5,393 -0.03(-0.07%)
Dec 16, 2019 38.79 38.94 38.79 38.86 20,839 +0.31(+0.82%)
Dec 13, 2019 38.75 38.75 38.50 38.55 6,312 -0.12(-0.32%)
Dec 12, 2019 38.71 38.71 38.50 38.67 17,175 +0.35(+0.92%)
Dec 11, 2019 38.48 38.48 38.28 38.31 8,635 +0.02(+0.05%)
Dec 10, 2019 38.35 38.37 38.24 38.30 36,995 -0.06(-0.16%)
Dec 09, 2019 38.41 38.48 38.36 38.36 15,599 -0.07(-0.18%)
Dec 06, 2019 38.54 38.54 38.43 38.43 1,771 +0.29(+0.76%)
Dec 05, 2019 38.07 38.14 38.02 38.14 16,880 +0.10(+0.25%)
Dec 04, 2019 38.14 38.20 38.04 38.04 3,085 +0.22(+0.59%)
Dec 03, 2019 37.73 37.87 37.68 37.82 12,261 -0.29(-0.76%)
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.