Skip to main content

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

48.76 -0.12 (-0.25%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.97 34.42 33.92 34.42 4,012 +0.15(+0.44%)
May 28, 2020 34.66 34.69 34.27 34.27 38,990 -0.41(-1.18%)
May 27, 2020 34.52 34.67 34.19 34.67 4,127 +0.86(+2.55%)
May 26, 2020 33.99 34.05 33.81 33.81 4,422 +0.90(+2.73%)
May 22, 2020 32.77 32.93 32.75 32.91 950 -0.04(-0.13%)
May 21, 2020 33.11 33.11 32.92 32.96 2,886 -0.08(-0.26%)
May 20, 2020 33.03 33.19 33.03 33.04 1,435 +0.45(+1.37%)
May 19, 2020 32.77 33.01 32.60 32.60 2,157 -0.31(-0.94%)
May 18, 2020 32.35 32.99 32.35 32.90 2,622 +1.51(+4.81%)
May 15, 2020 31.24 31.40 30.93 31.39 3,378 +0.09(+0.29%)
May 14, 2020 30.42 31.30 30.38 31.30 4,285 +0.38(+1.24%)
May 13, 2020 31.38 31.47 30.80 30.92 6,051 -0.92(-2.89%)
May 12, 2020 32.49 32.64 31.84 31.84 21,867 -0.79(-2.41%)
May 11, 2020 32.36 32.75 32.36 32.63 1,278 -0.19(-0.59%)
May 08, 2020 32.46 32.82 32.40 32.82 3,061 +0.93(+2.91%)
May 07, 2020 32.04 32.31 31.89 31.89 6,470 +0.28(+0.89%)
May 06, 2020 31.93 31.97 31.61 31.61 4,191 -0.42(-1.31%)
May 05, 2020 32.07 32.38 32.03 32.03 7,467 +0.23(+0.73%)
May 04, 2020 31.60 31.80 31.55 31.80 2,401 -0.01(-0.04%)
May 01, 2020 32.16 32.16 31.81 31.81 4,434 -1.13(-3.44%)
Apr 30, 2020 33.61 33.61 32.84 32.94 3,660 -0.79(-2.35%)
Apr 29, 2020 33.40 33.82 33.34 33.74 4,568 +1.07(+3.26%)
Apr 28, 2020 32.71 32.94 32.67 32.67 6,992 +0.26(+0.81%)
Apr 27, 2020 32.08 32.41 31.98 32.41 2,983 +0.85(+2.69%)
Apr 24, 2020 31.17 31.64 31.10 31.56 4,962 +0.40(+1.29%)
Apr 23, 2020 31.50 31.53 31.16 31.16 3,907 +0.06(+0.20%)
Apr 22, 2020 31.04 31.10 30.92 31.09 1,928 +0.46(+1.51%)
Apr 21, 2020 30.97 30.97 30.61 30.63 32,674 -0.90(-2.85%)
Apr 20, 2020 31.55 31.99 31.52 31.53 10,212 -0.64(-2.00%)
Apr 17, 2020 32.06 32.17 31.83 32.17 9,819 +0.95(+3.05%)
Apr 16, 2020 31.11 31.22 30.82 31.22 21,389 +0.07(+0.22%)
Apr 15, 2020 31.54 31.54 30.90 31.15 4,740 -1.01(-3.14%)
Apr 14, 2020 31.89 32.19 31.89 32.17 6,436 +0.78(+2.49%)
Apr 13, 2020 31.94 31.94 31.08 31.39 6,104 -0.64(-1.99%)
Apr 09, 2020 32.04 32.43 31.73 32.02 5,807 +0.63(+2.00%)
Apr 08, 2020 30.39 31.40 30.38 31.39 9,213 +1.09(+3.60%)
Apr 07, 2020 31.24 31.24 30.30 30.30 5,158 +0.21(+0.70%)
Apr 06, 2020 29.47 30.09 29.32 30.09 9,979 +2.13(+7.62%)
Apr 03, 2020 28.10 28.11 27.74 27.96 3,589 -0.56(-1.96%)
Apr 02, 2020 28.55 28.55 28.02 28.52 4,144 +0.28(+0.98%)
Apr 01, 2020 28.70 28.76 28.11 28.24 3,558 -1.45(-4.88%)
Mar 31, 2020 30.10 30.28 29.69 29.69 3,349 -0.54(-1.80%)
Mar 30, 2020 29.45 30.23 29.45 30.23 9,509 +0.87(+2.95%)
Mar 27, 2020 29.31 29.71 29.31 29.37 17,421 -1.00(-3.29%)
Mar 26, 2020 28.66 30.37 28.66 30.37 79,275 +1.84(+6.45%)
Mar 25, 2020 27.47 29.47 27.47 28.53 26,046 +0.77(+2.76%)
Mar 24, 2020 26.82 27.76 26.80 27.76 6,880 +2.16(+8.44%)
Mar 23, 2020 25.91 26.26 25.17 25.60 6,675 -0.82(-3.10%)
Mar 20, 2020 27.80 27.86 26.42 26.42 3,617 -1.34(-4.83%)
Mar 19, 2020 27.72 28.13 27.51 27.76 6,374 -0.17(-0.62%)
Mar 18, 2020 28.14 28.60 26.61 27.93 46,978 -1.50(-5.08%)
Mar 17, 2020 28.35 29.48 28.35 29.43 12,333 +1.29(+4.57%)
Mar 16, 2020 27.37 29.75 27.37 28.14 88,494 -3.36(-10.67%)
Mar 13, 2020 31.03 31.50 29.64 31.50 7,448 +1.89(+6.40%)
Mar 12, 2020 30.92 30.92 29.60 29.61 7,975 -3.31(-10.07%)
Mar 11, 2020 33.32 33.63 32.74 32.92 11,649 -1.78(-5.14%)
Mar 10, 2020 34.48 34.70 33.15 34.70 7,659 +1.15(+3.44%)
Mar 09, 2020 34.24 34.42 33.55 33.55 7,324 -2.66(-7.36%)
Mar 06, 2020 35.71 36.26 35.58 36.21 2,979 -0.33(-0.91%)
Mar 05, 2020 36.89 37.16 36.43 36.54 11,489 -1.22(-3.23%)
Mar 04, 2020 36.87 37.76 36.84 37.76 62,590 +1.41(+3.87%)
Mar 03, 2020 36.93 37.06 36.07 36.35 8,324 -0.90(-2.42%)
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.