Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.56 45.69 45.29 45.31 9,785 -0.37(-0.80%)
Aug 30, 2022 46.58 46.58 45.68 45.68 1,872 -0.65(-1.40%)
Aug 29, 2022 46.38 46.57 46.18 46.33 5,226 -0.21(-0.44%)
Aug 26, 2022 47.22 47.22 46.53 46.53 1,985 -1.40(-2.93%)
Aug 25, 2022 47.70 47.94 47.54 47.94 3,305 +0.66(+1.40%)
Aug 24, 2022 47.25 47.35 47.13 47.28 1,468 +0.03(+0.06%)
Aug 23, 2022 47.48 47.50 47.23 47.25 8,377 +0.13(+0.27%)
Aug 22, 2022 47.37 47.37 47.05 47.12 8,175 -0.98(-2.04%)
Aug 19, 2022 48.11 48.14 47.99 48.10 5,150 -0.43(-0.88%)
Aug 18, 2022 48.34 48.58 48.33 48.53 2,919 +0.19(+0.38%)
Aug 17, 2022 48.36 48.50 48.23 48.34 3,133 -0.51(-1.03%)
Aug 16, 2022 48.59 49.04 48.59 48.85 4,692 +0.26(+0.54%)
Aug 15, 2022 48.46 48.59 48.30 48.59 8,276 +0.11(+0.23%)
Aug 12, 2022 48.20 48.47 48.20 48.47 1,191 +0.61(+1.27%)
Aug 11, 2022 47.66 48.08 47.66 47.86 4,912 +0.28(+0.59%)
Aug 10, 2022 47.37 47.63 47.37 47.58 9,010 +0.89(+1.91%)
Aug 09, 2022 46.76 46.76 46.51 46.69 6,912 -0.26(-0.56%)
Aug 08, 2022 47.31 47.31 46.95 46.95 1,296 +0.17(+0.37%)
Aug 05, 2022 46.57 46.78 46.56 46.78 30,257 +0.03(+0.06%)
Aug 04, 2022 46.92 46.92 46.74 46.76 21,006 -0.32(-0.68%)
Aug 03, 2022 46.88 47.12 46.68 47.08 12,141 +0.55(+1.18%)
Aug 02, 2022 46.65 46.87 46.52 46.52 7,863 -0.49(-1.05%)
Aug 01, 2022 46.98 47.08 46.69 47.02 3,351 -0.01(-0.02%)
Jul 29, 2022 46.59 47.11 46.59 47.03 1,099 +0.38(+0.82%)
Jul 28, 2022 46.37 46.68 46.03 46.64 10,470 +0.42(+0.90%)
Jul 27, 2022 45.56 46.25 45.55 46.23 4,214 +0.64(+1.40%)
Jul 26, 2022 45.79 45.83 45.59 45.59 1,519 -0.26(-0.56%)
Jul 25, 2022 45.63 45.89 45.63 45.85 1,712 +0.30(+0.65%)
Jul 22, 2022 45.94 45.98 45.36 45.55 31,418 -0.38(-0.82%)
Jul 21, 2022 45.71 45.93 45.43 45.93 2,173 +0.05(+0.10%)
Jul 20, 2022 45.90 45.98 45.50 45.88 5,373 +0.11(+0.25%)
Jul 19, 2022 45.31 45.77 45.31 45.77 1,796 +1.06(+2.38%)
Jul 18, 2022 45.21 45.27 44.70 44.70 1,926 -0.09(-0.21%)
Jul 15, 2022 44.63 44.80 44.58 44.80 3,723 +0.68(+1.55%)
Jul 14, 2022 44.21 44.21 43.64 44.11 7,794 -0.40(-0.90%)
Jul 13, 2022 44.42 44.71 44.39 44.52 3,275 -0.23(-0.51%)
Jul 12, 2022 44.52 45.09 44.52 44.75 6,941 -0.04(-0.08%)
Jul 11, 2022 44.84 44.99 44.78 44.78 1,633 -0.36(-0.80%)
Jul 08, 2022 45.36 45.36 44.95 45.14 3,568 -0.09(-0.20%)
Jul 07, 2022 45.11 45.31 45.11 45.23 4,756 +0.68(+1.53%)
Jul 06, 2022 44.42 44.82 44.23 44.55 5,507 -0.01(-0.03%)
Jul 05, 2022 44.43 44.57 43.80 44.57 9,962 -0.33(-0.72%)
Jul 01, 2022 44.58 44.89 44.18 44.89 7,237 +0.45(+1.01%)
Jun 30, 2022 44.60 44.65 44.34 44.44 16,378 -0.47(-1.05%)
Jun 29, 2022 45.55 45.55 44.72 44.91 13,993 -0.36(-0.79%)
Jun 28, 2022 46.29 46.30 45.27 45.27 4,412 -0.45(-0.98%)
Jun 27, 2022 45.75 45.87 45.60 45.72 2,283 +0.10(+0.21%)
Jun 24, 2022 44.89 45.63 44.89 45.62 19,223 +1.22(+2.76%)
Jun 23, 2022 44.58 44.58 44.03 44.40 20,508 +0.10(+0.22%)
Jun 22, 2022 44.01 44.49 43.95 44.30 4,198 -0.11(-0.24%)
Jun 21, 2022 44.32 44.52 44.32 44.41 7,053 +0.93(+2.14%)
Jun 17, 2022 43.62 43.75 43.30 43.48 3,700 +0.03(+0.07%)
Jun 16, 2022 44.24 44.24 43.24 43.45 16,125 -1.58(-3.51%)
Jun 15, 2022 45.34 45.51 44.54 45.03 10,168 +0.30(+0.68%)
Jun 14, 2022 45.26 45.26 44.38 44.72 5,795 -0.13(-0.29%)
Jun 13, 2022 45.64 45.64 44.85 44.85 18,879 -1.90(-4.06%)
Jun 10, 2022 46.77 46.84 46.75 46.75 830 -1.08(-2.25%)
Jun 09, 2022 48.70 48.83 47.83 47.83 2,902 -0.94(-1.92%)
Jun 08, 2022 49.24 49.29 48.76 48.76 3,138 -0.77(-1.55%)
Jun 07, 2022 48.81 49.53 48.81 49.53 3,836 +0.44(+0.91%)
Jun 06, 2022 49.34 49.36 49.00 49.09 2,755 +0.15(+0.30%)
Jun 03, 2022 48.92 49.12 48.89 48.94 6,988 -0.41(-0.83%)
Jun 02, 2022 49.25 49.35 48.64 49.35 5,411 +0.31(+0.62%)
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.