Skip to main content

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

49.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.39 35.39 35.39 0 +0.21(+0.60%)
Jun 28, 2018 35.18 35.18 35.18 35.18 120 +0.01(+0.04%)
Jun 27, 2018 35.49 35.49 35.14 35.17 2,071 -0.23(-0.66%)
Jun 25, 2018 35.40 35.40 35.40 1 -0.22(-0.61%)
Jun 21, 2018 35.62 35.62 35.62 40 -0.13(-0.36%)
Jun 18, 2018 35.75 35.75 35.75 0 -0.22(-0.60%)
Jun 15, 2018 35.96 35.96 35.96 35.96 120 +0.06(+0.17%)
Jun 14, 2018 35.90 35.90 35.90 35.90 525 -0.04(-0.10%)
Jun 13, 2018 35.97 35.97 35.88 35.94 461 -0.14(-0.40%)
Jun 12, 2018 36.10 36.10 36.08 36.08 279 +0.01(+0.03%)
Jun 11, 2018 35.93 36.07 35.93 36.07 971 +0.21(+0.59%)
Jun 08, 2018 35.84 35.86 35.82 35.85 3,073 +0.03(+0.07%)
Jun 07, 2018 35.83 35.83 35.83 35.83 558 +0.31(+0.88%)
Jun 05, 2018 35.51 35.51 35.51 0 +0.18(+0.51%)
May 30, 2018 35.34 35.34 35.34 10 +0.13(+0.36%)
May 23, 2018 35.21 35.21 35.21 17 +0.06(+0.18%)
May 18, 2018 35.15 35.15 35.15 0 -0.11(-0.30%)
May 16, 2018 35.26 35.26 35.26 0 +0.38(+1.09%)
May 15, 2018 34.88 34.88 34.88 34.88 331 -0.07(-0.21%)
May 10, 2018 34.95 34.95 34.95 0 +0.58(+1.69%)
May 08, 2018 34.37 34.37 34.37 108 -0.26(-0.74%)
May 04, 2018 34.63 34.63 34.63 0 +0.56(+1.66%)
May 03, 2018 34.07 34.07 34.06 34.06 447 -0.45(-1.32%)
May 02, 2018 34.53 34.53 34.52 34.52 474 -0.06(-0.17%)
May 01, 2018 34.58 34.58 34.58 34.58 558 -0.46(-1.30%)
Apr 27, 2018 35.03 35.03 35.03 0 +0.15(+0.42%)
Apr 26, 2018 34.89 34.89 34.89 34.89 447 +0.35(+1.00%)
Apr 24, 2018 34.54 34.54 34.54 0 -0.36(-1.03%)
Apr 23, 2018 34.90 34.90 34.90 34.90 338 +0.00(+0.00%)
Apr 20, 2018 34.90 34.90 34.90 34.90 558 -0.24(-0.67%)
Apr 19, 2018 35.22 35.22 35.11 35.13 2,011 -0.25(-0.71%)
Apr 17, 2018 35.39 35.39 35.39 0 +0.18(+0.52%)
Apr 16, 2018 35.22 35.22 35.20 35.20 302 +0.42(+1.21%)
Apr 13, 2018 34.90 34.90 34.78 34.78 3,017 +0.02(+0.05%)
Apr 11, 2018 34.76 34.76 34.76 0 -0.09(-0.26%)
Apr 10, 2018 34.80 34.85 34.80 34.85 558 +0.40(+1.17%)
Apr 09, 2018 34.49 34.49 34.45 34.45 251 -0.18(-0.52%)
Apr 06, 2018 34.65 34.65 34.63 34.63 994 -0.02(-0.05%)
Apr 04, 2018 34.65 34.65 34.65 111 +0.71(+2.09%)
Apr 02, 2018 33.94 33.94 33.94 0 -0.42(-1.23%)
Mar 26, 2018 34.36 34.36 34.36 0 +0.26(+0.76%)
Mar 23, 2018 34.59 34.59 34.10 34.10 502 -0.88(-2.52%)
Mar 22, 2018 34.98 34.98 34.98 34.98 139 -0.99(-2.75%)
Mar 13, 2018 35.97 35.97 35.97 0 -0.09(-0.25%)
Mar 12, 2018 36.06 36.06 36.06 36.06 139 +0.49(+1.38%)
Mar 08, 2018 35.57 35.57 35.57 0 +0.03(+0.08%)
Mar 06, 2018 35.55 35.55 35.55 35.55 139 +0.72(+2.06%)
Mar 01, 2018 34.83 34.83 34.83 0 -0.43(-1.23%)
Feb 28, 2018 35.58 35.58 35.26 35.26 549 -0.21(-0.60%)
Feb 23, 2018 35.47 35.47 35.47 0 +0.01(+0.02%)
Feb 21, 2018 35.47 35.47 35.47 52 +0.10(+0.28%)
Feb 15, 2018 35.37 35.37 35.37 0 +0.20(+0.58%)
Feb 14, 2018 35.16 35.16 35.16 35.16 223 +0.50(+1.44%)
Feb 13, 2018 34.67 34.67 34.66 34.66 280 +1.01(+2.99%)
Feb 09, 2018 33.66 33.66 33.66 44 -0.20(-0.58%)
Feb 08, 2018 34.44 34.44 33.85 33.85 1,038 -1.17(-3.34%)
Feb 07, 2018 34.70 34.70 35.02 210 +0.32(+0.92%)
Feb 06, 2018 33.84 34.72 33.48 34.70 9,906 -0.10(-0.28%)
Feb 05, 2018 35.48 35.52 34.36 34.80 22,309 -0.88(-2.47%)
Feb 02, 2018 36.08 36.08 35.65 35.68 1,081 -0.71(-1.96%)
Feb 01, 2018 36.30 36.42 36.30 36.39 859 -0.07(-0.20%)
Jan 31, 2018 36.49 36.49 36.46 36.46 1,033 -0.06(-0.17%)
Jan 30, 2018 37.04 36.53 36.53 3,452 -0.52(-1.40%)
Jan 29, 2018 37.09 37.14 37.04 37.04 407 -0.13(-0.34%)
Jan 26, 2018 37.06 37.17 37.00 37.17 359 +0.29(+0.80%)
Jan 25, 2018 37.05 37.09 36.87 36.87 8,977 -0.04(-0.12%)
Jan 24, 2018 37.06 37.07 36.90 36.92 1,611 -0.12(-0.32%)
Jan 23, 2018 36.95 37.03 36.94 37.03 412 +0.24(+0.65%)
Jan 22, 2018 36.79 36.79 36.79 36.79 519 +0.24(+0.64%)
Jan 19, 2018 36.57 36.57 36.56 36.56 607 +0.09(+0.23%)
Jan 18, 2018 36.50 36.58 36.47 36.47 5,858 -0.12(-0.32%)
Jan 17, 2018 36.35 36.59 36.34 36.59 165,019 +0.46(+1.26%)
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.