Skip to main content

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

61.38 +0.72 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.84 49.87 49.73 49.83 1,211 +0.06(+0.12%)
Jul 28, 2023 49.82 49.88 49.77 49.77 3,309 +0.23(+0.47%)
Jul 27, 2023 50.17 50.17 49.54 49.54 5,301 -0.32(-0.63%)
Jul 26, 2023 49.86 50.05 49.76 49.85 3,586 -0.18(-0.36%)
Jul 25, 2023 50.02 50.07 50.02 50.04 1,344 +0.23(+0.45%)
Jul 24, 2023 49.80 49.99 49.80 49.81 6,558 +0.01(+0.02%)
Jul 21, 2023 49.92 50.01 49.80 49.80 2,582 -0.13(-0.26%)
Jul 20, 2023 49.98 50.01 49.93 49.93 4,073 -0.18(-0.35%)
Jul 19, 2023 50.10 50.11 50.00 50.11 3,168 +0.09(+0.18%)
Jul 18, 2023 49.96 50.02 49.96 50.02 651 +0.36(+0.73%)
Jul 17, 2023 49.48 49.76 49.47 49.65 10,463 +0.29(+0.58%)
Jul 14, 2023 49.32 49.40 49.32 49.36 2,637 -0.22(-0.44%)
Jul 13, 2023 49.53 49.61 49.53 49.58 9,285 +0.26(+0.53%)
Jul 12, 2023 49.55 49.59 49.32 49.32 8,527 +0.06(+0.13%)
Jul 11, 2023 48.79 49.26 48.79 49.26 9,042 +0.39(+0.80%)
Jul 10, 2023 48.51 48.87 48.51 48.87 3,549 +0.48(+1.00%)
Jul 07, 2023 48.52 48.74 48.38 48.38 4,751 -0.02(-0.05%)
Jul 06, 2023 48.17 48.41 48.11 48.41 8,837 -0.34(-0.70%)
Jul 05, 2023 48.78 48.82 48.70 48.75 6,210 -0.28(-0.57%)
Jul 03, 2023 48.87 49.03 48.87 49.03 5,343 +0.07(+0.14%)
Jun 30, 2023 48.88 48.96 48.87 48.96 1,894 +0.45(+0.92%)
Jun 29, 2023 48.12 48.53 48.12 48.52 23,763 +0.37(+0.77%)
Jun 28, 2023 48.43 48.43 48.04 48.14 7,465 -0.05(-0.11%)
Jun 27, 2023 47.61 48.25 47.61 48.19 6,255 +0.60(+1.26%)
Jun 26, 2023 47.68 47.73 47.59 47.59 11,479 +0.10(+0.20%)
Jun 23, 2023 47.85 47.85 47.44 47.50 6,160 -0.31(-0.65%)
Jun 22, 2023 47.95 47.95 47.70 47.81 10,974 -0.05(-0.11%)
Jun 21, 2023 47.96 47.99 47.86 47.86 7,503 -0.09(-0.19%)
Jun 20, 2023 47.98 48.02 47.80 47.95 22,478 -0.23(-0.49%)
Jun 16, 2023 48.36 48.39 48.18 48.18 8,995 -0.08(-0.16%)
Jun 15, 2023 47.35 48.26 47.35 48.26 14,927 +0.62(+1.30%)
Jun 14, 2023 47.98 47.98 47.47 47.64 14,140 -0.17(-0.35%)
Jun 13, 2023 47.83 47.87 47.74 47.81 25,434 +0.39(+0.82%)
Jun 12, 2023 46.96 47.46 46.96 47.42 3,624 +0.32(+0.69%)
Jun 09, 2023 47.06 47.12 47.06 47.09 5,623 -0.01(-0.02%)
Jun 08, 2023 46.98 47.14 46.98 47.11 47,677 +0.11(+0.23%)
Jun 07, 2023 47.03 47.03 47.00 47.00 813 +0.23(+0.49%)
Jun 06, 2023 46.55 46.77 46.53 46.77 2,489 +0.26(+0.55%)
Jun 05, 2023 46.41 46.68 46.41 46.51 9,939 -0.22(-0.47%)
Jun 02, 2023 46.50 46.77 46.50 46.73 44,041 +1.02(+2.23%)
Jun 01, 2023 45.71 45.82 45.71 45.71 2,257 +0.25(+0.55%)
May 31, 2023 45.55 45.55 45.36 45.46 5,164 -0.45(-0.98%)
May 30, 2023 46.08 46.08 45.78 45.91 4,247 -0.16(-0.34%)
May 26, 2023 45.83 46.07 45.83 46.07 1,346 +0.32(+0.70%)
May 25, 2023 45.77 45.77 45.52 45.75 3,307 -0.12(-0.26%)
May 24, 2023 45.89 45.89 45.87 45.87 435 -0.41(-0.88%)
May 23, 2023 46.33 46.65 46.27 46.27 6,744 -0.34(-0.72%)
May 22, 2023 46.57 46.71 46.57 46.61 6,173 +0.13(+0.28%)
May 19, 2023 46.76 46.76 46.48 46.48 1,345 -0.15(-0.32%)
May 18, 2023 46.39 46.63 46.34 46.63 2,923 +0.37(+0.79%)
May 17, 2023 45.92 46.28 45.85 46.26 2,762 +0.60(+1.31%)
May 16, 2023 45.83 45.89 45.66 45.66 4,446 -0.52(-1.13%)
May 15, 2023 46.28 46.31 46.02 46.19 7,414 +0.19(+0.42%)
May 12, 2023 46.08 46.08 45.76 45.99 5,983 +0.01(+0.03%)
May 11, 2023 45.99 45.99 45.98 45.98 1,130 -0.23(-0.49%)
May 10, 2023 46.39 46.39 46.08 46.21 3,029 +0.05(+0.11%)
May 09, 2023 46.14 46.20 46.11 46.16 971 -0.15(-0.32%)
May 08, 2023 46.49 46.49 46.24 46.30 4,013 -0.02(-0.05%)
May 05, 2023 46.12 46.44 46.07 46.33 4,837 +0.81(+1.77%)
May 04, 2023 45.54 45.65 45.48 45.52 1,037 -0.45(-0.98%)
May 03, 2023 46.44 46.45 45.97 45.97 6,802 -0.30(-0.66%)
May 02, 2023 46.20 46.28 45.86 46.28 7,050 -0.66(-1.42%)
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.