Skip to main content

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

49.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 37.73 37.73 37.73 0 -0.16(-0.43%)
Aug 30, 2018 37.90 37.90 37.90 0 +0.00(+0.00%)
Aug 29, 2018 37.82 37.90 37.80 37.90 4,546 +0.08(+0.22%)
Aug 28, 2018 37.81 37.81 37.81 0 +0.00(+0.00%)
Aug 27, 2018 37.83 37.83 37.81 37.81 442 +0.19(+0.52%)
Aug 24, 2018 37.62 37.62 37.62 37.62 220 +0.01(+0.04%)
Aug 23, 2018 37.62 37.62 37.61 37.61 382 -0.05(-0.14%)
Aug 22, 2018 37.66 37.66 37.66 37.66 3,818 -0.10(-0.26%)
Aug 21, 2018 37.76 37.76 37.76 37.76 133 +0.20(+0.53%)
Aug 20, 2018 37.56 37.56 37.56 37.56 5 +0.00(+0.00%)
Aug 17, 2018 37.52 37.56 37.52 37.56 4,968 +0.26(+0.71%)
Aug 16, 2018 37.18 37.30 37.18 37.30 5,471 +0.33(+0.90%)
Aug 15, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 14, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 13, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 10, 2018 36.96 36.96 36.96 36.96 110 -0.05(-0.15%)
Aug 09, 2018 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 08, 2018 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 07, 2018 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 06, 2018 36.95 37.02 36.95 37.02 1,773 +0.44(+1.21%)
Aug 03, 2018 36.57 36.57 36.57 0 +0.00(+0.00%)
Aug 02, 2018 36.57 36.57 36.57 0 +0.00(+0.00%)
Aug 01, 2018 36.53 36.57 36.53 36.57 690 -0.10(-0.27%)
Jul 31, 2018 36.56 36.70 36.56 36.67 1,026 +0.01(+0.02%)
Jul 30, 2018 36.66 36.66 36.66 36.66 55 +0.00(+0.00%)
Jul 27, 2018 36.66 36.66 36.66 36.66 110 +0.00(+0.00%)
Jul 26, 2018 36.66 36.66 36.66 27 +0.33(+0.90%)
Jul 20, 2018 36.34 36.34 36.34 5,520 +0.07(+0.20%)
Jul 16, 2018 36.27 36.27 36.27 1,104 -0.06(-0.15%)
Jul 10, 2018 36.32 36.32 36.32 0 +0.15(+0.41%)
Jul 09, 2018 35.87 35.87 36.17 1,108 +0.30(+0.85%)
Jul 06, 2018 35.87 35.87 35.86 35.87 331 +0.21(+0.58%)
Jul 03, 2018 35.66 35.66 35.66 0 +0.02(+0.05%)
Jun 29, 2018 35.64 35.64 35.64 0 +0.21(+0.60%)
Jun 28, 2018 35.43 35.43 35.43 35.43 119 +0.01(+0.04%)
Jun 27, 2018 35.74 35.74 35.39 35.41 2,056 -0.24(-0.66%)
Jun 25, 2018 35.65 35.65 35.65 1 -0.22(-0.61%)
Jun 21, 2018 35.87 35.87 35.87 39 -0.13(-0.36%)
Jun 18, 2018 36.00 36.00 36.00 0 -0.22(-0.60%)
Jun 15, 2018 36.22 36.22 36.22 36.22 119 +0.06(+0.17%)
Jun 14, 2018 36.15 36.15 36.15 36.15 521 -0.04(-0.10%)
Jun 13, 2018 36.22 36.22 36.13 36.19 458 -0.14(-0.40%)
Jun 12, 2018 36.35 36.35 36.33 36.33 277 +0.01(+0.03%)
Jun 11, 2018 36.18 36.32 36.18 36.32 964 +0.21(+0.59%)
Jun 08, 2018 36.09 36.12 36.07 36.11 3,051 +0.03(+0.07%)
Jun 07, 2018 36.08 36.08 36.08 36.08 554 +0.32(+0.88%)
Jun 05, 2018 35.77 35.77 35.77 0 +0.18(+0.51%)
May 30, 2018 35.58 35.58 35.58 9 +0.13(+0.36%)
May 23, 2018 35.46 35.46 35.46 17 +0.06(+0.18%)
May 18, 2018 35.40 35.40 35.40 0 -0.11(-0.30%)
May 16, 2018 35.50 35.50 35.50 0 +0.38(+1.09%)
May 15, 2018 35.13 35.13 35.12 35.12 329 -0.07(-0.21%)
May 10, 2018 35.20 35.20 35.20 0 +0.59(+1.69%)
May 08, 2018 34.61 34.61 34.61 107 -0.26(-0.74%)
May 04, 2018 34.87 34.87 34.87 0 +0.57(+1.66%)
May 03, 2018 34.31 34.31 34.30 34.30 443 -0.46(-1.32%)
May 02, 2018 34.77 34.77 34.76 34.76 471 -0.06(-0.17%)
May 01, 2018 34.82 34.82 34.82 34.82 554 -0.46(-1.30%)
Apr 27, 2018 35.28 35.28 35.28 0 +0.15(+0.42%)
Apr 26, 2018 35.13 35.13 35.13 35.13 443 +0.35(+1.00%)
Apr 24, 2018 34.78 34.78 34.78 0 -0.36(-1.03%)
Apr 23, 2018 35.14 35.14 35.14 35.14 336 +0.00(+0.00%)
Apr 20, 2018 35.14 35.14 35.14 35.14 554 -0.24(-0.67%)
Apr 19, 2018 35.47 35.47 35.36 35.38 1,997 -0.25(-0.71%)
Apr 17, 2018 35.63 35.63 35.63 0 +0.19(+0.52%)
Apr 16, 2018 35.47 35.47 35.45 35.45 300 +0.42(+1.21%)
Apr 13, 2018 35.14 35.14 35.02 35.03 2,996 +0.02(+0.05%)
Apr 11, 2018 35.01 35.01 35.01 0 -0.09(-0.26%)
Apr 10, 2018 35.04 35.10 35.04 35.10 554 +0.41(+1.17%)
Apr 09, 2018 34.74 34.74 34.69 34.69 249 -0.18(-0.52%)
Apr 06, 2018 34.89 34.89 34.87 34.87 987 -0.02(-0.05%)
Apr 04, 2018 34.89 34.89 34.89 110 +0.71(+2.09%)
Apr 02, 2018 34.18 34.18 34.18 0 -0.42(-1.23%)
Mar 26, 2018 34.60 34.60 34.60 0 +0.26(+0.76%)
Mar 23, 2018 34.84 34.84 34.34 34.34 499 -0.89(-2.52%)
Mar 22, 2018 35.23 35.23 35.23 35.23 138 -1.00(-2.75%)
Mar 13, 2018 36.23 36.23 36.23 0 -0.09(-0.25%)
Mar 12, 2018 36.32 36.32 36.32 36.32 138 +0.49(+1.38%)
Mar 08, 2018 35.82 35.82 35.82 0 +0.03(+0.08%)
Mar 06, 2018 35.80 35.80 35.80 35.80 138 +0.72(+2.06%)
Mar 01, 2018 35.07 35.07 35.07 0 -0.44(-1.23%)
Feb 28, 2018 35.83 35.83 35.51 35.51 546 -0.22(-0.60%)
Feb 23, 2018 35.72 35.72 35.72 0 +0.01(+0.02%)
Feb 21, 2018 35.72 35.72 35.72 52 +0.10(+0.28%)
Feb 15, 2018 35.62 35.62 35.62 0 +0.21(+0.58%)
Feb 14, 2018 35.41 35.41 35.41 35.41 221 +0.50(+1.44%)
Feb 13, 2018 34.92 34.92 34.91 34.91 278 +1.01(+2.99%)
Feb 09, 2018 33.89 33.89 33.89 44 -0.20(-0.58%)
Feb 08, 2018 34.68 34.68 34.09 34.09 1,030 -1.18(-3.34%)
Feb 07, 2018 34.94 34.94 35.27 209 +0.32(+0.92%)
Feb 06, 2018 34.07 34.96 33.72 34.94 9,837 -0.10(-0.28%)
Feb 05, 2018 35.73 35.77 34.60 35.04 22,153 -0.89(-2.47%)
Feb 02, 2018 36.34 36.34 35.90 35.93 1,074 -0.72(-1.96%)
Feb 01, 2018 36.56 36.68 36.56 36.65 853 -0.07(-0.20%)
Jan 31, 2018 36.75 36.75 36.72 36.72 1,026 -0.06(-0.17%)
Jan 30, 2018 37.30 36.78 36.78 3,428 -0.52(-1.40%)
Jan 29, 2018 37.35 37.40 37.30 37.30 404 -0.13(-0.34%)
Jan 26, 2018 37.32 37.43 37.26 37.43 356 +0.30(+0.80%)
Jan 25, 2018 37.31 37.35 37.13 37.13 8,914 -0.04(-0.12%)
Jan 24, 2018 37.32 37.33 37.16 37.18 1,600 -0.12(-0.32%)
Jan 23, 2018 37.21 37.30 37.20 37.30 410 +0.24(+0.65%)
Jan 22, 2018 37.05 37.05 37.05 37.05 515 +0.24(+0.64%)
Jan 19, 2018 36.83 36.83 36.82 36.82 602 +0.09(+0.23%)
Jan 18, 2018 36.76 36.84 36.73 36.73 5,817 -0.12(-0.32%)
Jan 17, 2018 36.60 36.85 36.60 36.85 163,864 +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.