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

45.21 USD +1.15 (+2.61%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.52 39.60 39.52 39.53 4,301 -0.09(-0.22%)
Feb 27, 2019 39.48 39.66 39.48 39.62 3,325 -0.11(-0.27%)
Feb 26, 2019 39.84 39.87 39.72 39.72 2,066 -0.05(-0.12%)
Feb 25, 2019 39.91 39.97 39.77 39.77 4,576 -0.02(-0.04%)
Feb 22, 2019 39.76 39.79 39.76 39.79 1,900 +0.30(+0.76%)
Feb 21, 2019 39.52 39.54 39.40 39.49 1,793 -0.11(-0.28%)
Feb 20, 2019 39.58 39.69 39.58 39.60 1,463 +0.12(+0.30%)
Feb 19, 2019 39.42 39.58 39.42 39.48 9,929 +0.14(+0.36%)
Feb 15, 2019 39.32 39.34 39.30 39.34 1,800 +0.34(+0.88%)
Feb 14, 2019 38.97 39.00 38.97 39.00 231 -0.01(-0.04%)
Feb 13, 2019 38.99 39.07 38.90 39.01 4,752 +0.14(+0.36%)
Feb 12, 2019 38.76 38.92 38.76 38.87 2,405 +0.36(+0.93%)
Feb 11, 2019 38.45 38.52 38.45 38.51 1,810 +0.06(+0.16%)
Feb 08, 2019 38.22 38.47 38.22 38.45 2,600 -0.05(-0.12%)
Feb 07, 2019 38.41 38.50 38.37 38.50 2,600 -0.25(-0.65%)
Feb 06, 2019 38.75 38.81 38.73 38.75 4,750 +0.06(+0.15%)
Feb 05, 2019 38.63 38.71 38.63 38.69 1,165 +0.16(+0.40%)
Feb 04, 2019 38.43 38.54 38.43 38.54 820 +0.13(+0.34%)
Feb 01, 2019 38.39 38.47 38.39 38.40 1,100 -0.04(-0.10%)
Jan 31, 2019 38.20 38.44 38.20 38.44 1,529 +0.43(+1.12%)
Jan 30, 2019 37.87 38.06 37.84 38.01 1,107 +0.33(+0.87%)
Jan 29, 2019 37.62 37.69 37.62 37.69 675 +0.12(+0.31%)
Jan 28, 2019 37.50 37.62 37.50 37.57 2,775 -0.10(-0.26%)
Jan 25, 2019 37.71 37.71 37.67 37.67 1,200 +0.24(+0.65%)
Jan 24, 2019 37.43 37.43 37.42 37.42 300 +0.06(+0.15%)
Jan 23, 2019 37.07 37.37 37.07 37.37 458 +0.18(+0.49%)
Jan 22, 2019 37.41 37.41 37.10 37.18 1,721 -0.49(-1.30%)
Jan 18, 2019 37.76 37.76 37.67 37.67 2,500 +0.42(+1.14%)
Jan 17, 2019 36.97 37.33 36.97 37.25 1,550 +0.22(+0.59%)
Jan 16, 2019 37.03 37.10 37.03 37.03 511 +0.07(+0.19%)
Jan 15, 2019 36.83 36.98 36.83 36.96 820 +0.21(+0.58%)
Jan 14, 2019 36.79 36.82 36.74 36.74 440 -0.23(-0.61%)
Jan 11, 2019 36.97 36.97 36.90 36.97 1,100 +0.09(+0.25%)
Jan 10, 2019 36.75 36.88 36.75 36.88 765 +0.19(+0.51%)
Jan 09, 2019 36.77 36.77 36.69 36.69 1,110 +0.08(+0.22%)
Jan 08, 2019 36.49 36.61 36.43 36.61 2,885 +0.36(+0.99%)
Jan 07, 2019 36.45 36.45 36.25 36.25 594 +0.25(+0.69%)
Jan 04, 2019 36.05 36.05 35.93 36.00 5,700 +0.89(+2.53%)
Jan 03, 2019 35.32 35.32 35.11 35.11 827 -0.43(-1.21%)
Jan 02, 2019 35.40 35.54 35.40 35.54 303 +0.01(+0.03%)
Dec 31, 2018 35.57 35.57 35.32 35.53 6,900 +0.13(+0.37%)
Dec 28, 2018 35.65 35.65 35.39 35.40 900 +0.10(+0.29%)
Dec 27, 2018 34.70 35.30 34.32 35.30 2,299 +0.17(+0.50%)
Dec 26, 2018 33.85 35.12 33.85 35.12 455 +1.27(+3.74%)
Dec 24, 2018 34.36 34.40 33.85 33.85 5,500 -0.92(-2.66%)
Dec 21, 2018 35.55 35.55 34.78 34.78 1,900 -0.69(-1.93%)
Dec 20, 2018 35.73 35.73 35.47 35.47 5,855 -0.60(-1.67%)
Dec 19, 2018 36.88 36.90 35.96 36.07 2,344 -0.50(-1.35%)
Dec 18, 2018 36.96 36.96 36.56 36.56 817 -0.03(-0.07%)
Dec 17, 2018 37.21 37.38 36.59 36.59 1,645 -0.80(-2.13%)
Dec 14, 2018 37.76 37.76 37.32 37.39 2,300 -0.49(-1.28%)
Dec 13, 2018 38.11 38.11 37.78 37.88 1,641 -0.11(-0.30%)
Dec 12, 2018 38.19 38.19 37.99 37.99 485 +0.11(+0.29%)
Dec 11, 2018 38.12 38.12 37.88 37.88 1,605 -0.01(-0.03%)
Dec 10, 2018 37.27 37.89 37.27 37.89 1,887 -0.07(-0.18%)
Dec 07, 2018 38.60 38.60 37.91 37.96 3,200 -0.41(-1.07%)
Dec 06, 2018 38.00 38.38 38.00 38.37 8,841 -0.65(-1.67%)
Dec 04, 2018 39.48 39.48 38.95 39.02 1,300 -0.71(-1.78%)
Dec 03, 2018 39.72 39.73 39.64 39.73 12,130 +0.49(+1.24%)
Nov 30, 2018 39.24 39.24 39.24 39.24 200 +0.00(+0.00%)
Nov 29, 2018 39.42 39.42 39.17 39.24 2,042 -0.06(-0.15%)
Nov 28, 2018 38.80 39.30 38.80 39.30 724 +0.68(+1.76%)
Nov 27, 2018 38.58 38.62 38.58 38.62 357 -0.06(-0.16%)
Nov 26, 2018 38.71 38.71 38.61 38.68 14,052 +0.27(+0.71%)
Nov 23, 2018 38.31 38.41 38.30 38.41 1,700 -0.12(-0.31%)
Nov 21, 2018 38.53 38.53 38.53 0 +0.38(+1.00%)
Nov 20, 2018 38.59 38.59 38.15 38.15 2,593 -0.68(-1.75%)
Nov 19, 2018 39.21 39.21 38.83 38.83 6,648 -0.42(-1.07%)
Nov 16, 2018 39.10 39.25 39.10 39.25 700 +0.51(+1.32%)
Nov 15, 2018 38.55 38.74 38.55 38.74 421 -0.25(-0.64%)
Nov 14, 2018 39.50 39.50 38.99 38.99 1,217 -0.37(-0.94%)
Nov 13, 2018 39.36 39.36 39.36 39.36 1,277 -0.21(-0.54%)
Nov 12, 2018 39.57 39.57 39.57 39.57 185 -0.28(-0.70%)
Nov 09, 2018 40.07 40.07 39.82 39.85 11,800 -0.21(-0.52%)
Nov 08, 2018 40.15 40.15 40.06 40.06 1,349 -0.08(-0.20%)
Nov 07, 2018 39.77 40.14 39.73 40.14 1,187 +0.59(+1.49%)
Nov 06, 2018 39.49 39.55 39.49 39.55 679 +0.23(+0.59%)
Nov 05, 2018 39.14 39.32 39.10 39.32 2,133 +0.33(+0.84%)
Nov 02, 2018 39.36 39.38 38.90 38.99 86,700 -0.27(-0.69%)
Nov 01, 2018 38.91 39.26 38.91 39.26 1,679 +0.36(+0.92%)
Oct 31, 2018 38.84 38.90 38.84 38.90 1,120 +0.40(+1.05%)
Oct 30, 2018 37.80 38.50 37.80 38.50 712 -0.04(-0.10%)
Oct 29, 2018 38.54 38.54 50 +0.00(+0.00%)
Oct 26, 2018 38.54 38.54 38.54 0 +0.00(+0.00%)
Oct 25, 2018 38.54 38.54 38.53 38.54 5,200 +0.44(+1.15%)
Oct 24, 2018 38.82 38.82 38.10 38.10 530 -1.35(-3.42%)
Oct 23, 2018 39.45 39.45 56 +0.00(+0.00%)
Oct 22, 2018 39.45 39.45 39.45 39.45 150 -0.25(-0.63%)
Oct 19, 2018 39.70 39.70 39.70 39.70 200 +0.27(+0.69%)
Oct 18, 2018 39.89 39.89 39.43 39.43 313 +0.11(+0.28%)
Oct 17, 2018 39.32 39.32 39.32 0 +0.00(+0.00%)
Oct 16, 2018 39.32 39.32 39.32 39.32 40 +0.00(+0.00%)
Oct 15, 2018 39.32 39.32 39.32 39.32 200 +0.29(+0.73%)
Oct 12, 2018 39.32 39.32 39.03 39.03 1,900 +0.06(+0.15%)
Oct 11, 2018 39.75 39.75 38.97 38.97 496 -0.92(-2.31%)
Oct 10, 2018 40.30 40.30 39.89 39.89 1,919 -0.82(-2.01%)
Oct 09, 2018 40.71 40.71 40.71 0 +0.00(+0.00%)
Oct 08, 2018 40.71 40.71 40.71 0 +0.00(+0.00%)
Oct 05, 2018 40.71 40.71 40.71 40.71 1,400 -0.25(-0.62%)
Oct 04, 2018 41.08 41.08 40.96 40.96 2,250 -0.20(-0.49%)
Oct 03, 2018 41.17 41.17 41.17 0 +0.00(+0.00%)
Oct 02, 2018 41.17 41.17 41.17 41.17 4 +0.00(+0.00%)
Oct 01, 2018 41.17 41.17 41.17 0 +0.00(+0.00%)
Sep 28, 2018 41.17 41.17 41.17 41.17 200 -0.27(-0.66%)
Sep 27, 2018 41.44 41.44 1 +0.00(+0.00%)
Sep 26, 2018 41.40 41.44 41.40 41.44 759 -0.08(-0.20%)
Sep 25, 2018 41.52 41.52 41.52 0 +0.00(+0.00%)
Sep 24, 2018 41.52 41.52 41.52 41.52 195 -0.21(-0.49%)
Sep 21, 2018 41.73 41.73 41.73 41.73 100 +0.00(+0.00%)
Sep 20, 2018 41.67 41.73 41.67 41.73 290 +0.11(+0.26%)
Sep 19, 2018 41.68 41.68 41.62 41.62 3,392 -0.14(-0.34%)
Sep 18, 2018 41.76 41.76 15 +0.00(+0.00%)
Sep 17, 2018 41.76 41.76 41.76 41.76 100 +0.14(+0.34%)
Sep 14, 2018 41.63 41.63 41.62 41.62 200 +0.04(+0.10%)
Sep 13, 2018 41.58 41.58 41.58 41.58 240 +0.18(+0.43%)
Sep 12, 2018 41.40 41.40 164 +0.00(+0.00%)
Sep 11, 2018 41.37 41.40 41.37 41.40 700 -0.15(-0.36%)
Sep 10, 2018 41.55 41.55 41.55 41.55 81 +0.00(+0.00%)
Sep 07, 2018 41.55 41.55 41.55 0 +0.00(+0.00%)
Sep 06, 2018 41.55 41.55 41.55 0 +0.00(+0.00%)
Sep 05, 2018 41.55 41.55 41.55 41.55 118 -0.11(-0.26%)
Sep 04, 2018 41.66 41.66 41.66 41.66 10,780 +0.00(+0.00%)
Aug 31, 2018 41.66 41.66 41.66 0 -0.18(-0.43%)
Aug 30, 2018 41.84 41.84 41.84 0 +0.00(+0.00%)
Aug 29, 2018 41.76 41.84 41.73 41.84 4,118 +0.09(+0.22%)
Aug 28, 2018 41.75 41.75 41.75 0 +0.00(+0.00%)
Aug 27, 2018 41.76 41.76 41.75 41.75 401 +0.22(+0.52%)
Aug 24, 2018 41.53 41.53 41.53 41.53 200 +0.01(+0.04%)
Aug 23, 2018 41.54 41.54 41.52 41.52 346 -0.06(-0.14%)
Aug 22, 2018 41.58 41.58 41.58 41.58 3,459 -0.11(-0.26%)
Aug 21, 2018 41.69 41.69 41.69 41.69 121 +0.22(+0.53%)
Aug 20, 2018 41.47 41.47 41.47 41.47 5 +0.00(+0.00%)
Aug 17, 2018 41.42 41.47 41.42 41.47 4,500 +0.29(+0.71%)
Aug 16, 2018 41.05 41.18 41.05 41.18 4,956 +0.37(+0.90%)
Aug 15, 2018 40.81 40.81 40.81 0 +0.00(+0.00%)
Aug 14, 2018 40.81 40.81 40.81 0 +0.00(+0.00%)
Aug 13, 2018 40.81 40.81 40.81 0 +0.00(+0.00%)
Aug 10, 2018 40.81 40.81 40.81 40.81 100 -0.06(-0.15%)
Aug 09, 2018 40.87 40.87 40.87 0 +0.00(+0.00%)
Aug 08, 2018 40.87 40.87 40.87 0 +0.00(+0.00%)
Aug 07, 2018 40.87 40.87 40.87 0 +0.00(+0.00%)
Aug 06, 2018 40.80 40.87 40.80 40.87 1,606 +0.49(+1.21%)
Aug 03, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Aug 02, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Aug 01, 2018 40.33 40.38 40.33 40.38 625 -0.11(-0.27%)
Jul 31, 2018 40.37 40.52 40.37 40.49 930 +0.01(+0.02%)
Jul 30, 2018 40.48 40.48 40.48 40.48 50 +0.00(+0.00%)
Jul 27, 2018 40.48 40.48 40.48 40.48 100 +0.00(+0.00%)
Jul 26, 2018 40.48 40.48 40.48 25 +0.36(+0.90%)
Jul 20, 2018 40.12 40.12 40.12 5,000 +0.08(+0.20%)
Jul 16, 2018 40.04 40.04 40.04 1,000 -0.06(-0.15%)
Jul 10, 2018 40.10 40.10 40.10 0 +0.16(+0.41%)
Jul 09, 2018 39.60 39.60 39.94 1,004 +0.34(+0.85%)
Jul 06, 2018 39.60 39.60 39.59 39.60 300 +0.23(+0.58%)
Jul 03, 2018 39.37 39.37 39.37 0 +0.02(+0.05%)
Jun 29, 2018 39.35 39.35 39.35 0 +0.23(+0.60%)
Jun 28, 2018 39.12 39.12 39.12 39.12 108 +0.02(+0.04%)
Jun 27, 2018 39.46 39.46 39.07 39.10 1,863 -0.26(-0.66%)
Jun 25, 2018 39.36 39.36 39.36 1 -0.24(-0.61%)
Jun 21, 2018 39.60 39.60 39.60 36 -0.35(-0.87%)
Jun 18, 2018 39.95 39.95 39.95 0 -0.24(-0.60%)
Jun 15, 2018 40.19 40.19 40.19 40.19 108 +0.07(+0.17%)
Jun 14, 2018 40.12 40.12 40.12 40.12 470 -0.04(-0.10%)
Jun 13, 2018 40.20 40.20 40.10 40.16 413 -0.16(-0.40%)
Jun 12, 2018 40.34 40.34 40.32 40.32 250 +0.01(+0.03%)
Jun 11, 2018 40.15 40.31 40.15 40.31 869 +0.24(+0.59%)
Jun 08, 2018 40.05 40.08 40.03 40.07 2,750 +0.03(+0.07%)
Jun 07, 2018 40.04 40.04 40.04 40.04 500 +0.35(+0.88%)
Jun 05, 2018 39.69 39.69 39.69 0 +0.20(+0.51%)
May 30, 2018 39.49 39.49 39.49 9 +0.14(+0.36%)
May 23, 2018 39.35 39.35 39.35 16 +0.07(+0.18%)
May 18, 2018 39.28 39.28 39.28 0 -0.12(-0.30%)
May 16, 2018 39.40 39.40 39.40 0 +0.42(+1.09%)
May 15, 2018 38.98 38.98 38.98 38.98 297 -0.08(-0.21%)
May 10, 2018 39.06 39.06 39.06 0 +0.65(+1.69%)
May 08, 2018 38.41 38.41 38.41 97 -0.29(-0.74%)
May 04, 2018 38.70 38.70 38.70 0 +0.63(+1.66%)
May 03, 2018 38.07 38.07 38.07 38.07 400 -0.51(-1.32%)
May 02, 2018 38.59 38.59 38.57 38.57 425 -0.07(-0.17%)
May 01, 2018 38.64 38.64 38.64 38.64 500 -0.51(-1.30%)
Apr 27, 2018 39.15 39.15 39.15 0 +0.16(+0.42%)
Apr 26, 2018 38.99 38.99 38.99 38.99 400 +0.39(+1.00%)
Apr 24, 2018 38.60 38.60 38.60 0 -0.40(-1.03%)
Apr 23, 2018 39.00 39.00 39.00 39.00 303 +0.00(+0.00%)
Apr 20, 2018 39.00 39.00 39.00 39.00 500 -0.26(-0.67%)
Apr 19, 2018 39.36 39.36 39.24 39.26 1,800 -0.28(-0.71%)
Apr 17, 2018 39.55 39.55 39.55 0 +0.21(+0.52%)
Apr 16, 2018 39.36 39.36 39.34 39.34 271 +0.47(+1.21%)
Apr 13, 2018 39.00 39.00 38.87 38.87 2,700 +0.02(+0.05%)
Apr 11, 2018 38.85 38.85 38.85 0 -0.10(-0.26%)
Apr 10, 2018 38.89 38.95 38.89 38.95 500 +0.45(+1.17%)
Apr 09, 2018 38.55 38.55 38.50 38.50 225 -0.20(-0.52%)
Apr 06, 2018 38.72 38.72 38.70 38.70 890 -0.02(-0.05%)
Apr 04, 2018 38.72 38.72 38.72 100 +0.79(+2.09%)
Apr 02, 2018 37.93 37.93 37.93 0 -0.47(-1.23%)
Mar 26, 2018 38.40 38.40 38.40 0 +0.29(+0.76%)
Mar 23, 2018 38.66 38.66 38.11 38.11 450 -0.99(-2.52%)
Mar 22, 2018 39.10 39.10 39.10 39.10 125 -1.27(-3.16%)
Mar 13, 2018 40.37 40.37 40.37 0 -0.10(-0.25%)
Mar 12, 2018 40.47 40.47 40.47 40.47 124 +0.55(+1.38%)
Mar 08, 2018 39.92 39.92 39.92 0 +0.03(+0.08%)
Mar 06, 2018 39.89 39.89 39.89 39.89 124 +0.81(+2.06%)
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.