Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.88 47.88 47.62 47.62 12,855 -0.12(-0.24%)
Jul 29, 2021 47.60 47.89 47.60 47.73 3,544 +0.30(+0.64%)
Jul 28, 2021 47.31 47.58 47.25 47.43 6,346 +0.03(+0.05%)
Jul 27, 2021 47.43 47.43 47.18 47.40 7,551 -0.12(-0.25%)
Jul 26, 2021 47.46 47.54 47.45 47.52 3,322 +0.09(+0.18%)
Jul 23, 2021 47.27 47.44 47.20 47.44 12,700 +0.48(+1.02%)
Jul 22, 2021 46.97 47.01 46.93 46.96 2,960 -0.14(-0.30%)
Jul 21, 2021 47.12 47.12 47.07 47.10 3,513 +0.36(+0.76%)
Jul 20, 2021 46.26 47.00 46.26 46.74 5,043 +0.72(+1.56%)
Jul 19, 2021 46.34 46.34 45.78 46.02 9,369 -0.58(-1.24%)
Jul 16, 2021 47.07 47.07 46.60 46.60 3,161 -0.24(-0.51%)
Jul 15, 2021 46.82 46.84 46.69 46.84 3,023 -0.08(-0.17%)
Jul 14, 2021 47.10 47.10 46.84 46.92 11,745 +0.14(+0.30%)
Jul 13, 2021 47.03 47.03 46.78 46.78 5,926 -0.40(-0.85%)
Jul 12, 2021 46.97 47.24 46.96 47.18 1,975 +0.14(+0.30%)
Jul 09, 2021 46.91 47.04 46.86 47.04 8,321 +0.63(+1.37%)
Jul 08, 2021 46.42 46.55 46.12 46.40 7,557 -0.36(-0.76%)
Jul 07, 2021 46.67 46.82 46.57 46.76 8,020 +0.17(+0.36%)
Jul 06, 2021 46.92 46.92 46.28 46.59 6,145 -0.38(-0.80%)
Jul 02, 2021 47.03 47.03 46.86 46.97 42,189 +0.11(+0.23%)
Jul 01, 2021 46.70 46.98 46.70 46.86 4,867 +0.24(+0.51%)
Jun 30, 2021 46.75 46.75 46.51 46.62 5,116 +0.11(+0.25%)
Jun 29, 2021 46.73 46.80 46.48 46.51 9,845 -0.06(-0.12%)
Jun 28, 2021 46.69 46.69 46.52 46.57 1,929 -0.09(-0.20%)
Jun 25, 2021 46.49 46.66 46.42 46.66 5,498 +0.32(+0.70%)
Jun 24, 2021 46.30 46.37 46.19 46.34 19,991 +0.24(+0.52%)
Jun 23, 2021 46.26 46.27 46.10 46.10 2,781 -0.16(-0.36%)
Jun 22, 2021 46.30 46.33 46.19 46.26 5,450 +0.07(+0.16%)
Jun 21, 2021 46.09 46.20 46.01 46.19 4,998 +0.69(+1.51%)
Jun 18, 2021 45.77 45.84 45.35 45.50 12,312 -0.75(-1.62%)
Jun 17, 2021 46.38 46.38 46.21 46.25 8,833 -0.35(-0.75%)
Jun 16, 2021 46.86 46.87 46.46 46.60 3,742 -0.42(-0.90%)
Jun 15, 2021 47.06 47.06 46.95 47.02 2,968 -0.05(-0.11%)
Jun 14, 2021 47.33 47.33 46.92 47.07 28,563 -0.26(-0.56%)
Jun 11, 2021 47.50 47.50 47.22 47.34 6,864 +0.06(+0.12%)
Jun 10, 2021 47.47 47.47 47.22 47.28 4,058 +0.07(+0.15%)
Jun 09, 2021 47.37 47.41 47.21 47.21 4,105 -0.15(-0.33%)
Jun 08, 2021 47.48 47.48 47.17 47.36 4,578 +0.06(+0.12%)
Jun 07, 2021 47.44 47.44 47.22 47.30 4,439 +0.01(+0.03%)
Jun 04, 2021 47.38 47.38 47.13 47.29 9,898 +0.18(+0.39%)
Jun 03, 2021 47.10 47.13 46.81 47.11 5,848 +0.05(+0.10%)
Jun 02, 2021 47.14 47.14 46.93 47.06 6,107 +0.12(+0.26%)
Jun 01, 2021 47.26 47.26 46.82 46.93 4,931 +0.03(+0.06%)
May 28, 2021 46.96 46.97 46.90 46.91 9,225 -0.03(-0.06%)
May 27, 2021 47.04 47.06 46.93 46.93 8,675 +0.15(+0.32%)
May 26, 2021 46.84 46.87 46.66 46.79 4,125 +0.14(+0.30%)
May 25, 2021 47.11 47.11 46.64 46.64 6,600 -0.27(-0.58%)
May 24, 2021 46.87 47.03 46.87 46.92 15,915 +0.25(+0.53%)
May 21, 2021 46.83 46.94 46.67 46.67 3,491 +0.06(+0.13%)
May 20, 2021 46.36 46.68 46.36 46.61 3,926 +0.28(+0.60%)
May 19, 2021 45.91 46.33 45.78 46.33 12,323 -0.23(-0.50%)
May 18, 2021 47.13 47.13 46.56 46.56 7,503 -0.40(-0.86%)
May 17, 2021 46.98 47.03 46.95 46.97 3,877 -0.10(-0.22%)
May 14, 2021 46.86 47.13 46.86 47.07 4,302 +0.55(+1.18%)
May 13, 2021 45.95 46.67 45.95 46.52 4,870 +0.76(+1.66%)
May 12, 2021 46.65 46.68 45.76 45.76 11,619 -1.04(-2.23%)
May 11, 2021 46.84 46.94 46.58 46.80 8,009 -0.60(-1.27%)
May 10, 2021 47.62 47.88 47.40 47.41 5,334 +0.01(+0.02%)
May 07, 2021 47.16 47.40 47.16 47.40 2,076 +0.41(+0.87%)
May 06, 2021 46.68 46.99 46.51 46.99 12,095 +0.38(+0.81%)
May 05, 2021 46.71 46.77 46.45 46.61 8,054 +0.03(+0.06%)
May 04, 2021 46.49 46.58 46.23 46.58 10,018 +0.04(+0.08%)
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.