Skip to main content

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

58.27 +0.17 (+0.30%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.78 33.83 33.73 33.73 12,172 -0.39(-1.14%)
May 30, 2019 34.17 34.31 34.06 34.11 2,290 -0.07(-0.21%)
May 29, 2019 34.21 34.21 34.19 34.19 2,231 -0.36(-1.04%)
May 28, 2019 34.92 34.97 34.55 34.55 4,434 -0.45(-1.29%)
May 24, 2019 34.98 35.04 34.98 35.00 2,233 +0.05(+0.15%)
May 23, 2019 34.97 34.97 34.84 34.95 6,536 -0.31(-0.89%)
May 22, 2019 35.24 35.26 35.22 35.26 2,087 -0.09(-0.25%)
May 21, 2019 35.38 35.38 35.35 35.35 2,531 +0.25(+0.71%)
May 20, 2019 35.17 35.18 35.04 35.10 2,539 -0.20(-0.56%)
May 17, 2019 35.20 35.45 35.20 35.30 8,822 -0.12(-0.34%)
May 16, 2019 35.58 35.58 35.42 35.42 546 +0.13(+0.37%)
May 15, 2019 35.22 35.32 35.22 35.29 1,908 +0.12(+0.35%)
May 14, 2019 35.31 35.31 35.16 35.16 341 +0.24(+0.69%)
May 13, 2019 34.83 34.92 34.83 34.92 2,148 -0.59(-1.68%)
May 10, 2019 35.52 35.52 35.52 35.52 111 +0.08(+0.23%)
May 09, 2019 35.11 35.44 35.11 35.44 2,851 -0.03(-0.08%)
May 08, 2019 35.59 35.61 35.46 35.46 2,656 -0.09(-0.26%)
May 07, 2019 35.77 35.77 35.50 35.56 2,944 -0.53(-1.48%)
May 06, 2019 35.88 36.09 35.88 36.09 2,662 -0.11(-0.30%)
May 03, 2019 36.05 36.20 36.05 36.20 3,908 +0.29(+0.79%)
May 02, 2019 36.04 36.04 35.88 35.92 4,175 -0.05(-0.15%)
May 01, 2019 36.22 36.27 35.97 35.97 6,091 -0.26(-0.73%)
Apr 30, 2019 36.13 36.25 36.11 36.24 1,197 +0.19(+0.52%)
Apr 29, 2019 36.08 36.12 36.05 36.05 1,177 -0.02(-0.06%)
Apr 26, 2019 36.08 36.08 36.02 36.07 2,568 +0.17(+0.46%)
Apr 25, 2019 35.80 35.90 35.80 35.90 1,994 -0.09(-0.26%)
Apr 24, 2019 36.11 36.11 35.97 35.99 2,136 +0.01(+0.02%)
Apr 23, 2019 35.95 35.99 35.95 35.99 393 +0.23(+0.65%)
Apr 22, 2019 35.80 35.80 35.68 35.75 1,523 -0.16(-0.44%)
Apr 18, 2019 35.82 35.98 35.81 35.91 893 +0.01(+0.04%)
Apr 17, 2019 35.90 35.95 35.90 35.90 3,014 -0.15(-0.42%)
Apr 16, 2019 36.17 36.17 36.04 36.05 15,926 -0.11(-0.30%)
Apr 15, 2019 36.11 36.16 36.11 36.16 866 -0.00(-0.00%)
Apr 12, 2019 36.12 36.16 36.12 36.16 4,578 +0.09(+0.24%)
Apr 11, 2019 36.15 36.15 35.95 36.07 3,069 +0.02(+0.06%)
Apr 10, 2019 36.02 36.05 36.02 36.05 1,031 +0.21(+0.57%)
Apr 09, 2019 35.97 36.01 35.84 35.84 783 -0.30(-0.84%)
Apr 08, 2019 36.14 36.14 36.10 36.14 1,182 -0.01(-0.02%)
Apr 05, 2019 36.15 36.15 36.15 36.15 1,005 +0.19(+0.53%)
Apr 04, 2019 35.94 35.96 35.91 35.96 1,093 +0.08(+0.23%)
Apr 03, 2019 35.88 35.99 35.82 35.88 8,492 +0.06(+0.16%)
Apr 02, 2019 35.74 35.85 35.74 35.82 2,151 -0.02(-0.06%)
Apr 01, 2019 35.68 35.85 35.68 35.85 701 +0.26(+0.74%)
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%)
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.