Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.01 42.01 41.59 41.59 19,063 -0.21(-0.50%)
Feb 25, 2021 42.56 42.77 41.66 41.80 7,978 -0.85(-1.99%)
Feb 24, 2021 42.16 42.66 42.14 42.65 8,029 +0.54(+1.28%)
Feb 23, 2021 41.66 42.21 41.66 42.11 3,531 +0.06(+0.14%)
Feb 22, 2021 41.81 42.24 41.81 42.05 4,329 +0.15(+0.37%)
Feb 19, 2021 41.96 42.00 41.89 41.89 3,727 +0.18(+0.44%)
Feb 18, 2021 41.87 41.88 41.59 41.71 6,130 -0.29(-0.69%)
Feb 17, 2021 41.89 42.03 41.75 42.00 7,268 -0.02(-0.04%)
Feb 16, 2021 42.34 42.34 41.96 42.02 12,332 -0.05(-0.13%)
Feb 12, 2021 41.96 42.08 41.93 42.07 15,229 +0.20(+0.49%)
Feb 11, 2021 41.97 41.97 41.77 41.87 5,764 +0.02(+0.06%)
Feb 10, 2021 42.15 42.15 41.64 41.85 12,860 -0.01(-0.02%)
Feb 09, 2021 41.74 41.89 41.74 41.86 8,209 +0.15(+0.35%)
Feb 08, 2021 41.61 41.71 41.46 41.71 16,255 +0.46(+1.12%)
Feb 05, 2021 41.20 41.30 41.16 41.25 9,478 +0.19(+0.46%)
Feb 04, 2021 40.83 41.06 40.83 41.06 2,809 +0.35(+0.85%)
Feb 03, 2021 40.77 40.77 40.47 40.71 8,056 +0.20(+0.49%)
Feb 02, 2021 40.56 40.77 40.52 40.52 12,375 +0.25(+0.63%)
Feb 01, 2021 40.04 40.39 39.88 40.26 14,276 +0.39(+0.99%)
Jan 29, 2021 40.92 40.92 39.86 39.87 26,943 -0.86(-2.10%)
Jan 28, 2021 40.99 41.15 40.73 40.73 11,898 +0.08(+0.19%)
Jan 27, 2021 41.11 41.11 40.65 40.65 12,558 -0.65(-1.58%)
Jan 26, 2021 41.64 41.64 41.23 41.30 1,752 -0.02(-0.06%)
Jan 25, 2021 41.21 41.32 41.15 41.32 4,639 +0.11(+0.27%)
Jan 22, 2021 40.96 41.22 40.90 41.21 5,857 -0.13(-0.32%)
Jan 21, 2021 41.47 41.47 41.34 41.34 3,586 -0.01(-0.02%)
Jan 20, 2021 41.05 41.35 40.99 41.35 8,602 +0.34(+0.82%)
Jan 19, 2021 41.18 41.18 40.99 41.02 8,937 +0.13(+0.32%)
Jan 15, 2021 40.87 40.99 40.83 40.88 6,922 -0.20(-0.50%)
Jan 14, 2021 41.14 41.27 41.09 41.09 4,243 +0.26(+0.64%)
Jan 13, 2021 41.13 41.13 40.80 40.83 3,328 -0.15(-0.36%)
Jan 12, 2021 40.92 40.98 40.92 40.98 4,405 +0.30(+0.73%)
Jan 11, 2021 40.55 40.78 40.50 40.68 12,090 +0.00(+0.00%)
Jan 08, 2021 40.79 40.79 40.39 40.68 5,431 -0.06(-0.15%)
Jan 07, 2021 40.77 40.77 40.69 40.74 9,627 +0.34(+0.83%)
Jan 06, 2021 39.54 40.51 39.54 40.40 5,489 +0.89(+2.24%)
Jan 05, 2021 39.20 39.52 39.20 39.51 2,986 +0.24(+0.61%)
Jan 04, 2021 39.57 39.63 39.09 39.27 5,617 -0.51(-1.29%)
Dec 31, 2020 39.79 39.79 39.79 2,578 +0.24(+0.61%)
Dec 30, 2020 39.67 39.67 39.49 39.55 2,578 +0.10(+0.26%)
Dec 29, 2020 39.63 39.63 39.35 39.45 2,986 -0.15(-0.38%)
Dec 28, 2020 39.94 39.94 39.59 39.59 3,575 +0.12(+0.31%)
Dec 24, 2020 39.41 39.49 39.41 39.47 2,023 +0.00(+0.01%)
Dec 23, 2020 39.44 39.59 39.37 39.47 4,189 +0.34(+0.87%)
Dec 22, 2020 39.12 39.42 39.12 39.13 23,047 -0.03(-0.08%)
Dec 21, 2020 38.85 39.28 38.60 39.16 4,416 -0.31(-0.79%)
Dec 18, 2020 39.64 39.64 39.38 39.47 4,579 -0.25(-0.62%)
Dec 17, 2020 39.56 39.72 39.56 39.72 1,785 +0.16(+0.41%)
Dec 16, 2020 39.53 39.62 39.43 39.56 22,676 +0.01(+0.02%)
Dec 15, 2020 39.25 39.64 39.23 39.55 9,720 +0.41(+1.04%)
Dec 14, 2020 39.57 39.84 39.14 39.14 7,496 -0.22(-0.57%)
Dec 11, 2020 39.40 39.40 39.19 39.37 4,496 -0.20(-0.51%)
Dec 10, 2020 39.49 39.60 39.42 39.57 6,419 -0.12(-0.30%)
Dec 09, 2020 39.94 39.94 39.54 39.69 3,180 -0.04(-0.11%)
Dec 08, 2020 39.55 39.79 39.55 39.73 8,646 +0.17(+0.42%)
Dec 07, 2020 39.67 39.67 39.40 39.56 7,551 -0.12(-0.31%)
Dec 04, 2020 39.39 39.70 39.39 39.68 5,995 +0.44(+1.11%)
Dec 03, 2020 40.14 40.14 39.10 39.25 14,398 +0.12(+0.31%)
Dec 02, 2020 38.91 39.13 38.88 39.13 7,476 +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.