Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.52 35.58 35.52 35.58 558 +0.15(+0.41%)
Mar 28, 2019 35.34 35.44 35.34 35.44 398 +0.10(+0.28%)
Mar 27, 2019 35.37 35.37 35.25 35.34 4,510 -0.10(-0.27%)
Mar 26, 2019 35.46 35.48 35.40 35.43 8,453 +0.30(+0.86%)
Mar 25, 2019 35.19 35.19 35.04 35.13 952 -0.06(-0.18%)
Mar 22, 2019 35.57 35.57 35.19 35.19 1,340 -0.38(-1.07%)
Mar 21, 2019 35.47 35.57 35.41 35.57 2,136 +0.44(+1.25%)
Mar 20, 2019 35.15 35.29 35.05 35.13 2,036 -0.14(-0.40%)
Mar 19, 2019 35.47 35.47 35.27 35.27 4,018 -0.10(-0.30%)
Mar 18, 2019 35.45 35.45 35.30 35.38 1,823 +0.03(+0.09%)
Mar 15, 2019 35.38 35.44 35.34 35.34 1,572 +0.10(+0.28%)
Mar 14, 2019 35.21 35.29 35.21 35.24 2,150 -0.03(-0.09%)
Mar 13, 2019 35.35 35.35 35.28 35.28 1,749 +0.16(+0.47%)
Mar 12, 2019 35.17 35.21 35.11 35.11 7,030 +0.06(+0.17%)
Mar 11, 2019 34.87 35.05 34.87 35.05 3,534 +0.42(+1.22%)
Mar 08, 2019 34.50 34.63 34.49 34.63 8,424 -0.03(-0.10%)
Mar 07, 2019 34.74 34.81 34.66 34.67 3,464 -0.25(-0.73%)
Mar 06, 2019 35.04 35.04 34.92 34.92 1,496 -0.25(-0.72%)
Mar 05, 2019 35.12 35.24 35.12 35.17 2,854 +0.01(+0.04%)
Mar 04, 2019 35.36 35.36 34.97 35.16 2,334 -0.19(-0.54%)
Mar 01, 2019 35.20 35.35 35.20 35.35 561 +0.16(+0.46%)
Feb 28, 2019 35.18 35.25 35.18 35.19 4,831 -0.08(-0.23%)
Feb 27, 2019 35.14 35.31 35.14 35.27 3,735 -0.09(-0.27%)
Feb 26, 2019 35.47 35.49 35.36 35.36 2,320 -0.04(-0.12%)
Feb 25, 2019 35.53 35.58 35.41 35.41 5,140 -0.02(-0.04%)
Feb 22, 2019 35.39 35.42 35.39 35.42 2,134 +0.27(+0.76%)
Feb 21, 2019 35.18 35.20 35.07 35.15 2,014 -0.10(-0.28%)
Feb 20, 2019 35.23 35.33 35.23 35.25 1,643 +0.11(+0.30%)
Feb 19, 2019 35.09 35.23 35.09 35.15 11,153 +0.13(+0.36%)
Feb 15, 2019 35.00 35.02 34.99 35.02 2,021 +0.30(+0.88%)
Feb 14, 2019 34.69 34.72 34.69 34.72 259 -0.01(-0.04%)
Feb 13, 2019 34.71 34.78 34.63 34.73 5,338 +0.13(+0.36%)
Feb 12, 2019 34.51 34.65 34.51 34.60 2,701 +0.32(+0.93%)
Feb 11, 2019 34.23 34.29 34.23 34.28 2,033 +0.06(+0.16%)
Feb 08, 2019 34.02 34.25 34.02 34.23 2,920 -0.04(-0.12%)
Feb 07, 2019 34.19 34.27 34.16 34.27 2,920 -0.23(-0.65%)
Feb 06, 2019 34.50 34.55 34.48 34.50 5,335 +0.05(+0.15%)
Feb 05, 2019 34.39 34.46 34.39 34.44 1,308 +0.14(+0.40%)
Feb 04, 2019 34.21 34.30 34.21 34.30 921 +0.12(+0.34%)
Feb 01, 2019 34.18 34.24 34.18 34.19 1,235 -0.03(-0.10%)
Jan 31, 2019 34.01 34.22 34.01 34.22 1,717 +0.38(+1.12%)
Jan 30, 2019 33.71 33.88 33.69 33.84 1,243 +0.29(+0.87%)
Jan 29, 2019 33.49 33.55 33.49 33.55 758 +0.10(+0.31%)
Jan 28, 2019 33.38 33.49 33.38 33.44 3,117 -0.09(-0.26%)
Jan 25, 2019 33.57 33.57 33.53 33.53 1,347 +0.22(+0.65%)
Jan 24, 2019 33.32 33.32 33.31 33.31 336 +0.05(+0.15%)
Jan 23, 2019 33.00 33.26 33.00 33.26 514 +0.16(+0.49%)
Jan 22, 2019 33.30 33.30 33.02 33.10 1,933 -0.43(-1.30%)
Jan 18, 2019 33.61 33.61 33.53 33.53 2,808 +0.38(+1.14%)
Jan 17, 2019 32.91 33.23 32.91 33.16 1,741 +0.19(+0.59%)
Jan 16, 2019 32.96 33.03 32.96 32.96 574 +0.06(+0.19%)
Jan 15, 2019 32.78 32.92 32.78 32.90 921 +0.19(+0.58%)
Jan 14, 2019 32.75 32.78 32.71 32.71 494 -0.20(-0.61%)
Jan 11, 2019 32.91 32.91 32.85 32.91 1,235 +0.08(+0.25%)
Jan 10, 2019 32.71 32.83 32.71 32.83 859 +0.17(+0.51%)
Jan 09, 2019 32.73 32.73 32.66 32.66 1,246 +0.07(+0.22%)
Jan 08, 2019 32.48 32.59 32.43 32.59 3,240 +0.32(+0.99%)
Jan 07, 2019 32.45 32.45 32.27 32.27 667 +0.22(+0.69%)
Jan 04, 2019 32.09 32.09 31.99 32.05 6,402 +0.79(+2.53%)
Jan 03, 2019 31.44 31.44 31.26 31.26 928 -0.38(-1.21%)
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.