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 (%)
Aug 31, 2020 35.87 35.89 35.74 35.79 2,660 +0.10(+0.27%)
Aug 27, 2020 35.69 35.69 35.69 0 +0.13(+0.36%)
Aug 25, 2020 35.56 35.56 35.56 0 -0.12(-0.32%)
Aug 24, 2020 35.38 35.68 35.38 35.68 5,735 +0.52(+1.47%)
Aug 21, 2020 35.09 35.20 35.09 35.16 5,535 -0.01(-0.02%)
Aug 20, 2020 35.24 35.25 35.14 35.17 2,938 -0.20(-0.55%)
Aug 19, 2020 35.25 35.63 35.25 35.36 1,962 -0.02(-0.05%)
Aug 18, 2020 35.72 35.72 35.35 35.38 2,261 -0.17(-0.47%)
Aug 17, 2020 35.65 35.65 35.55 35.55 3,894 -0.01(-0.04%)
Aug 14, 2020 35.64 35.65 35.56 35.56 2,062 +0.09(+0.27%)
Aug 13, 2020 35.49 35.50 35.38 35.47 3,714 -0.27(-0.75%)
Aug 12, 2020 35.65 35.79 35.65 35.74 5,256 +0.28(+0.80%)
Aug 11, 2020 35.74 36.03 35.45 35.45 5,181 -0.13(-0.37%)
Aug 10, 2020 35.51 35.58 35.51 35.58 1,736 +0.47(+1.33%)
Aug 07, 2020 34.84 35.12 34.80 35.12 2,821 +0.40(+1.14%)
Aug 06, 2020 34.77 34.77 34.72 34.72 1,583 -0.08(-0.22%)
Aug 05, 2020 34.88 34.88 34.80 34.80 5,111 +0.20(+0.58%)
Aug 04, 2020 34.61 34.61 34.60 34.60 630 +0.15(+0.43%)
Aug 03, 2020 34.22 34.55 34.22 34.45 3,123 +0.19(+0.57%)
Jul 31, 2020 34.09 34.25 33.92 34.25 2,713 -0.12(-0.34%)
Jul 30, 2020 34.26 34.41 34.26 34.37 3,590 -0.23(-0.66%)
Jul 29, 2020 34.35 34.60 34.35 34.60 7,143 +0.47(+1.37%)
Jul 28, 2020 34.31 34.34 34.13 34.13 1,002 -0.27(-0.79%)
Jul 27, 2020 34.26 34.40 34.26 34.40 1,232 +0.16(+0.46%)
Jul 24, 2020 34.56 34.56 34.21 34.25 5,101 -0.33(-0.95%)
Jul 23, 2020 34.74 34.75 34.58 34.58 2,770 -0.01(-0.03%)
Jul 22, 2020 34.41 34.59 34.41 34.59 1,444 +0.28(+0.81%)
Jul 21, 2020 34.54 34.54 34.31 34.31 1,473 +0.33(+0.97%)
Jul 20, 2020 33.98 34.04 33.95 33.98 8,306 -0.30(-0.88%)
Jul 17, 2020 34.27 34.28 34.26 34.28 1,193 +0.05(+0.16%)
Jul 16, 2020 34.09 34.35 34.05 34.23 9,771 +0.01(+0.02%)
Jul 15, 2020 33.92 34.30 33.92 34.22 1,351 +0.72(+2.15%)
Jul 14, 2020 33.24 33.50 32.82 33.50 1,567 +0.49(+1.48%)
Jul 13, 2020 33.32 33.53 33.01 33.01 8,128 +0.02(+0.07%)
Jul 10, 2020 32.40 32.99 32.40 32.99 7,706 +0.63(+1.96%)
Jul 09, 2020 32.29 32.44 32.26 32.36 2,975 -0.66(-2.01%)
Jul 08, 2020 33.09 33.09 32.81 33.02 7,427 +0.05(+0.15%)
Jul 07, 2020 33.22 33.31 32.97 32.97 7,181 -0.55(-1.65%)
Jul 06, 2020 33.71 33.71 33.36 33.52 3,784 +0.41(+1.23%)
Jul 02, 2020 33.65 33.65 33.12 33.12 868 +0.16(+0.49%)
Jul 01, 2020 33.20 33.39 32.94 32.96 2,143 -0.28(-0.84%)
Jun 30, 2020 33.04 33.24 33.00 33.24 4,789 +0.49(+1.49%)
Jun 29, 2020 32.22 32.75 32.22 32.75 22,948 +0.65(+2.02%)
Jun 26, 2020 32.51 32.58 32.10 32.10 7,814 -0.57(-1.74%)
Jun 25, 2020 32.35 32.67 32.14 32.67 8,633 +0.24(+0.73%)
Jun 24, 2020 32.81 32.82 32.33 32.43 4,550 -1.00(-2.98%)
Jun 23, 2020 33.54 33.66 33.43 33.43 3,599 +0.08(+0.25%)
Jun 22, 2020 33.16 33.34 33.12 33.34 3,250 -0.08(-0.24%)
Jun 19, 2020 33.88 33.88 33.34 33.42 6,336 -0.08(-0.23%)
Jun 18, 2020 33.63 33.66 33.45 33.50 3,774 -0.16(-0.48%)
Jun 17, 2020 33.84 33.98 33.66 33.66 4,704 -0.28(-0.83%)
Jun 16, 2020 34.42 34.44 33.94 33.94 3,110 +0.63(+1.90%)
Jun 15, 2020 32.51 33.39 32.36 33.31 7,405 +0.21(+0.64%)
Jun 12, 2020 33.54 33.54 32.63 33.10 6,446 +0.51(+1.56%)
Jun 11, 2020 33.85 33.85 32.53 32.59 8,798 -2.38(-6.80%)
Jun 10, 2020 35.11 35.38 34.97 34.97 5,106 -0.67(-1.87%)
Jun 09, 2020 35.53 35.74 35.53 35.63 5,003 -0.77(-2.12%)
Jun 08, 2020 36.01 36.41 35.99 36.41 9,105 +0.79(+2.22%)
Jun 05, 2020 35.77 36.08 35.54 35.61 18,682 +1.00(+2.88%)
Jun 04, 2020 34.29 34.65 34.26 34.62 5,906 +0.17(+0.49%)
Jun 03, 2020 34.28 34.51 34.24 34.45 9,358 +0.72(+2.12%)
Jun 02, 2020 33.43 33.73 33.43 33.73 11,355 +0.33(+1.00%)
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.