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 (%)
Feb 26, 2021 42.82 42.82 42.39 42.39 18,703 -0.21(-0.50%)
Feb 25, 2021 43.38 43.59 42.46 42.60 7,828 -0.87(-1.99%)
Feb 24, 2021 42.97 43.48 42.95 43.46 7,878 +0.55(+1.28%)
Feb 23, 2021 42.46 43.02 42.46 42.92 3,464 +0.06(+0.14%)
Feb 22, 2021 42.62 43.05 42.62 42.86 4,247 +0.16(+0.37%)
Feb 19, 2021 42.76 42.81 42.70 42.70 3,657 +0.19(+0.44%)
Feb 18, 2021 42.67 42.68 42.39 42.51 6,014 -0.30(-0.69%)
Feb 17, 2021 42.69 42.84 42.55 42.81 7,131 -0.02(-0.04%)
Feb 16, 2021 43.15 43.15 42.77 42.83 12,100 -0.06(-0.13%)
Feb 12, 2021 42.77 42.88 42.73 42.88 14,942 +0.21(+0.49%)
Feb 11, 2021 42.78 42.78 42.57 42.67 5,656 +0.02(+0.06%)
Feb 10, 2021 42.96 42.96 42.44 42.65 12,618 -0.01(-0.02%)
Feb 09, 2021 42.54 42.69 42.54 42.66 8,055 +0.15(+0.35%)
Feb 08, 2021 42.41 42.51 42.26 42.51 15,949 +0.47(+1.12%)
Feb 05, 2021 41.99 42.09 41.95 42.04 9,299 +0.19(+0.46%)
Feb 04, 2021 41.62 41.85 41.62 41.85 2,756 +0.35(+0.85%)
Feb 03, 2021 41.55 41.55 41.25 41.50 7,904 +0.20(+0.49%)
Feb 02, 2021 41.34 41.55 41.30 41.30 12,141 +0.26(+0.63%)
Feb 01, 2021 40.81 41.16 40.65 41.04 14,006 +0.40(+0.99%)
Jan 29, 2021 41.71 41.71 40.63 40.64 26,436 -0.87(-2.10%)
Jan 28, 2021 41.77 41.94 41.51 41.51 11,674 +0.08(+0.19%)
Jan 27, 2021 41.90 41.90 41.43 41.43 12,321 -0.66(-1.58%)
Jan 26, 2021 42.44 42.44 42.03 42.09 1,719 -0.03(-0.06%)
Jan 25, 2021 42.00 42.12 41.94 42.12 4,551 +0.11(+0.27%)
Jan 22, 2021 41.75 42.01 41.69 42.00 5,746 -0.13(-0.32%)
Jan 21, 2021 42.26 42.26 42.14 42.14 3,519 -0.01(-0.02%)
Jan 20, 2021 41.84 42.15 41.77 42.15 8,440 +0.34(+0.82%)
Jan 19, 2021 41.98 41.98 41.77 41.80 8,768 +0.13(+0.32%)
Jan 15, 2021 41.66 41.77 41.62 41.67 6,791 -0.21(-0.50%)
Jan 14, 2021 41.93 42.06 41.88 41.88 4,163 +0.27(+0.64%)
Jan 13, 2021 41.92 41.92 41.58 41.61 3,265 -0.15(-0.36%)
Jan 12, 2021 41.71 41.76 41.71 41.76 4,322 +0.30(+0.73%)
Jan 11, 2021 41.33 41.56 41.28 41.46 11,862 +0.00(+0.00%)
Jan 08, 2021 41.57 41.57 41.17 41.46 5,329 -0.06(-0.15%)
Jan 07, 2021 41.55 41.55 41.47 41.52 9,445 +0.34(+0.83%)
Jan 06, 2021 40.30 41.29 40.30 41.18 5,386 +0.90(+2.24%)
Jan 05, 2021 39.96 40.28 39.96 40.27 2,929 +0.24(+0.61%)
Jan 04, 2021 40.33 40.40 39.84 40.03 5,511 -0.52(-1.29%)
Dec 31, 2020 40.55 40.55 40.55 2,529 +0.24(+0.61%)
Dec 30, 2020 40.43 40.43 40.25 40.31 2,529 +0.10(+0.26%)
Dec 29, 2020 40.39 40.39 40.11 40.20 2,929 -0.15(-0.38%)
Dec 28, 2020 40.71 40.71 40.36 40.36 3,507 +0.12(+0.31%)
Dec 24, 2020 40.17 40.25 40.17 40.23 1,985 +0.00(+0.01%)
Dec 23, 2020 40.20 40.35 40.13 40.23 4,110 +0.35(+0.87%)
Dec 22, 2020 39.87 40.18 39.87 39.88 22,612 -0.03(-0.07%)
Dec 21, 2020 39.59 40.03 39.34 39.91 4,333 -0.32(-0.79%)
Dec 18, 2020 40.41 40.41 40.14 40.23 4,493 -0.25(-0.62%)
Dec 17, 2020 40.32 40.48 40.32 40.48 1,752 +0.17(+0.41%)
Dec 16, 2020 40.29 40.38 40.18 40.32 22,248 +0.01(+0.02%)
Dec 15, 2020 40.00 40.40 39.98 40.31 9,537 +0.41(+1.04%)
Dec 14, 2020 40.33 40.60 39.90 39.90 7,355 -0.23(-0.57%)
Dec 11, 2020 40.15 40.15 39.94 40.12 4,411 -0.21(-0.51%)
Dec 10, 2020 40.25 40.36 40.18 40.33 6,298 -0.12(-0.29%)
Dec 09, 2020 40.71 40.71 40.30 40.45 3,120 -0.04(-0.11%)
Dec 08, 2020 40.31 40.55 40.31 40.49 8,483 +0.17(+0.42%)
Dec 07, 2020 40.43 40.43 40.16 40.32 7,408 -0.13(-0.31%)
Dec 04, 2020 40.14 40.47 40.14 40.45 5,882 +0.45(+1.11%)
Dec 03, 2020 40.92 40.92 39.85 40.00 14,126 +0.12(+0.31%)
Dec 02, 2020 39.66 39.88 39.63 39.88 7,335 +0.12(+0.31%)
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.