Skip to main content

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

57.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.99 44.99 44.62 44.62 7,225 +0.02(+0.04%)
Mar 30, 2021 44.75 44.75 44.48 44.60 4,533 -0.01(-0.02%)
Mar 29, 2021 44.60 44.84 44.55 44.61 3,407 -0.10(-0.22%)
Mar 26, 2021 44.41 44.70 44.14 44.70 30,045 +0.67(+1.53%)
Mar 25, 2021 43.42 44.13 43.23 44.03 70,602 +0.56(+1.28%)
Mar 24, 2021 44.21 44.21 43.47 43.47 8,594 -0.30(-0.67%)
Mar 23, 2021 44.58 44.58 43.71 43.77 12,557 -0.66(-1.50%)
Mar 22, 2021 44.37 44.52 44.23 44.43 2,775 +0.14(+0.31%)
Mar 19, 2021 44.27 44.48 44.06 44.30 58,041 +0.23(+0.52%)
Mar 18, 2021 44.30 44.63 44.07 44.07 4,592 -0.27(-0.60%)
Mar 17, 2021 44.17 44.34 43.96 44.34 5,845 +0.08(+0.17%)
Mar 16, 2021 44.60 44.60 44.26 44.26 4,533 -0.16(-0.37%)
Mar 15, 2021 44.27 44.43 44.12 44.43 4,683 +0.40(+0.92%)
Mar 12, 2021 43.69 44.03 43.69 44.02 8,519 +0.37(+0.85%)
Mar 11, 2021 43.78 43.83 43.58 43.65 80,185 +0.29(+0.66%)
Mar 10, 2021 43.25 43.47 43.24 43.37 8,866 +0.43(+1.01%)
Mar 09, 2021 42.97 43.26 42.92 42.93 17,131 +0.09(+0.20%)
Mar 08, 2021 42.77 43.23 42.65 42.85 6,321 +0.40(+0.94%)
Mar 05, 2021 41.92 42.47 41.57 42.45 9,265 +1.08(+2.61%)
Mar 04, 2021 42.11 42.11 41.06 41.37 62,556 -0.61(-1.45%)
Mar 03, 2021 42.04 42.34 41.98 41.98 6,986 -0.17(-0.40%)
Mar 02, 2021 42.48 42.48 42.15 42.15 8,366 -0.22(-0.52%)
Mar 01, 2021 42.23 42.55 42.23 42.37 8,586 +0.78(+1.87%)
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%)
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.