Skip to main content

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

49.07 +0.19 (+0.39%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.03 52.03 51.28 51.28 6,595 -0.76(-1.46%)
Mar 30, 2022 52.39 52.43 51.89 52.04 1,554 -0.22(-0.41%)
Mar 29, 2022 51.93 52.29 51.73 52.26 3,322 +0.63(+1.22%)
Mar 28, 2022 51.72 51.72 51.29 51.63 3,669 -0.08(-0.15%)
Mar 25, 2022 51.43 51.71 51.43 51.71 12,961 +0.47(+0.92%)
Mar 24, 2022 50.92 51.23 50.82 51.23 25,762 +0.63(+1.25%)
Mar 23, 2022 51.09 51.09 50.60 50.60 2,761 -0.41(-0.81%)
Mar 22, 2022 50.87 51.10 50.86 51.02 3,843 +0.24(+0.47%)
Mar 21, 2022 50.95 50.95 50.60 50.78 6,758 +0.14(+0.27%)
Mar 18, 2022 50.28 50.69 50.15 50.64 12,871 +0.20(+0.39%)
Mar 17, 2022 49.90 50.49 49.90 50.44 3,390 +0.56(+1.12%)
Mar 16, 2022 49.78 49.88 49.35 49.88 6,367 +0.44(+0.89%)
Mar 15, 2022 48.97 49.45 48.97 49.44 7,401 +0.42(+0.86%)
Mar 14, 2022 49.50 49.59 48.92 49.02 6,972 -0.26(-0.53%)
Mar 11, 2022 49.63 49.84 49.29 49.29 3,794 -0.23(-0.46%)
Mar 10, 2022 49.41 49.51 49.13 49.51 13,880 -0.05(-0.10%)
Mar 09, 2022 49.44 49.92 49.44 49.56 5,657 +0.50(+1.02%)
Mar 08, 2022 49.34 49.64 49.06 49.06 23,337 -0.26(-0.54%)
Mar 07, 2022 50.13 50.16 49.33 49.33 5,743 -1.01(-2.01%)
Mar 04, 2022 49.88 50.35 49.88 50.34 2,699 -0.03(-0.05%)
Mar 03, 2022 50.44 50.51 50.05 50.37 19,840 +0.22(+0.43%)
Mar 02, 2022 49.58 50.32 49.58 50.15 30,902 +1.20(+2.45%)
Mar 01, 2022 49.39 49.39 48.72 48.95 11,393 -0.60(-1.20%)
Feb 28, 2022 49.23 49.67 49.05 49.55 20,160 -0.05(-0.11%)
Feb 25, 2022 48.75 49.63 48.85 49.60 6,097 +1.28(+2.66%)
Feb 24, 2022 47.56 48.32 47.34 48.32 9,734 +0.22(+0.46%)
Feb 23, 2022 48.99 48.99 48.09 48.09 21,081 -0.61(-1.26%)
Feb 22, 2022 49.02 49.15 48.47 48.71 11,617 -0.48(-0.98%)
Feb 18, 2022 49.19 0 -0.20(-0.41%)
Feb 17, 2022 49.46 49.76 49.36 49.40 20,955 -0.57(-1.14%)
Feb 16, 2022 49.55 50.00 49.55 49.97 23,325 +0.11(+0.23%)
Feb 15, 2022 49.71 49.86 49.70 49.86 85,486 +0.62(+1.25%)
Feb 14, 2022 49.81 49.81 49.05 49.24 33,000 -0.48(-0.97%)
Feb 11, 2022 50.44 50.44 49.72 49.72 9,452 -0.44(-0.88%)
Feb 10, 2022 50.66 51.05 49.97 50.16 17,620 -0.90(-1.77%)
Feb 09, 2022 50.91 51.07 50.86 51.06 5,221 +0.62(+1.24%)
Feb 08, 2022 49.88 50.44 49.88 50.44 6,153 +0.46(+0.93%)
Feb 07, 2022 49.92 50.31 49.92 49.97 5,473 +0.02(+0.04%)
Feb 04, 2022 50.15 50.26 49.61 49.95 14,780 -0.28(-0.57%)
Feb 03, 2022 50.54 50.73 50.24 50.24 7,119 -0.70(-1.37%)
Feb 02, 2022 50.62 50.98 50.45 50.93 9,631 +0.46(+0.91%)
Feb 01, 2022 50.16 50.49 49.95 50.47 12,712 +0.28(+0.56%)
Jan 31, 2022 49.44 50.19 50.19 8,758 +0.60(+1.20%)
Jan 28, 2022 48.73 49.60 48.55 49.60 10,880 +0.67(+1.36%)
Jan 27, 2022 49.85 49.87 48.76 48.93 9,972 -0.22(-0.44%)
Jan 26, 2022 49.68 50.03 49.00 49.15 17,943 -0.15(-0.30%)
Jan 25, 2022 49.21 49.46 48.86 49.30 7,233 -0.40(-0.81%)
Jan 24, 2022 48.85 49.70 48.34 49.70 9,043 +0.29(+0.59%)
Jan 21, 2022 49.78 50.22 49.39 49.40 19,189 -0.52(-1.04%)
Jan 20, 2022 51.07 51.12 49.91 49.92 8,822 -0.81(-1.59%)
Jan 19, 2022 51.51 51.51 50.73 50.73 5,396 -0.56(-1.09%)
Jan 18, 2022 51.85 51.85 51.29 51.29 7,766 -0.88(-1.68%)
Jan 14, 2022 52.16 0 +0.15(+0.29%)
Jan 13, 2022 52.29 52.41 52.01 52.01 36,978 -0.11(-0.21%)
Jan 12, 2022 52.35 52.35 52.01 52.12 30,590 -0.01(-0.02%)
Jan 11, 2022 51.78 52.16 51.67 52.13 5,797 +0.23(+0.43%)
Jan 10, 2022 51.68 51.90 51.25 51.90 4,571 +0.03(+0.05%)
Jan 07, 2022 51.94 52.05 51.85 51.88 2,059 +0.05(+0.09%)
Jan 06, 2022 51.94 52.08 51.77 51.83 4,055 -0.06(-0.11%)
Jan 05, 2022 52.59 52.78 51.89 51.89 7,126 -0.59(-1.13%)
Jan 04, 2022 52.18 52.56 52.18 52.48 2,796 +0.48(+0.92%)
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.