Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.16 41.56 40.76 40.76 6,225 -0.51(-1.22%)
Sep 29, 2022 41.05 41.26 41.05 41.26 8,182 -0.89(-2.11%)
Sep 28, 2022 41.75 42.21 41.75 42.15 1,528 +1.03(+2.50%)
Sep 27, 2022 41.43 41.65 40.98 41.13 3,625 -0.09(-0.21%)
Sep 26, 2022 41.59 41.76 41.15 41.21 10,935 -0.57(-1.35%)
Sep 23, 2022 42.53 42.53 41.35 41.78 20,819 -0.98(-2.29%)
Sep 22, 2022 43.27 43.27 42.75 42.76 56,122 -0.37(-0.85%)
Sep 21, 2022 43.88 44.02 43.13 43.13 2,090 -0.55(-1.27%)
Sep 20, 2022 44.03 44.03 43.41 43.68 9,020 -0.64(-1.45%)
Sep 19, 2022 43.60 44.33 43.60 44.32 9,484 +0.23(+0.52%)
Sep 16, 2022 43.81 44.09 43.74 44.09 3,748 -0.37(-0.84%)
Sep 15, 2022 44.58 44.77 44.47 44.47 1,882 -0.15(-0.34%)
Sep 14, 2022 44.56 44.77 44.33 44.62 3,174 -0.18(-0.41%)
Sep 13, 2022 45.64 45.64 44.77 44.80 5,857 -1.83(-3.92%)
Sep 12, 2022 46.82 46.82 46.54 46.63 2,874 +0.39(+0.85%)
Sep 09, 2022 46.16 46.24 46.01 46.24 2,110 +0.81(+1.78%)
Sep 08, 2022 45.28 45.43 45.28 45.43 821 +0.30(+0.66%)
Sep 07, 2022 44.46 45.13 44.46 45.13 5,800 +0.66(+1.47%)
Sep 06, 2022 44.96 44.96 44.42 44.48 4,388 -0.32(-0.71%)
Sep 02, 2022 45.56 45.77 44.79 44.79 1,968 -0.37(-0.81%)
Sep 01, 2022 45.09 45.16 44.54 45.16 14,518 +0.01(+0.03%)
Aug 31, 2022 45.39 45.52 45.12 45.15 9,821 -0.36(-0.80%)
Aug 30, 2022 46.41 46.41 45.51 45.51 1,879 -0.64(-1.40%)
Aug 29, 2022 46.21 46.40 46.01 46.15 5,245 -0.21(-0.44%)
Aug 26, 2022 47.04 47.04 46.36 46.36 1,992 -1.40(-2.93%)
Aug 25, 2022 47.52 47.76 47.37 47.76 3,317 +0.66(+1.40%)
Aug 24, 2022 47.08 47.17 46.96 47.10 1,474 +0.03(+0.06%)
Aug 23, 2022 47.31 47.32 47.06 47.08 8,408 +0.13(+0.27%)
Aug 22, 2022 47.19 47.20 46.87 46.95 8,205 -0.98(-2.04%)
Aug 19, 2022 47.93 47.96 47.81 47.93 5,169 -0.42(-0.88%)
Aug 18, 2022 48.16 48.40 48.16 48.35 2,930 +0.19(+0.38%)
Aug 17, 2022 48.18 48.32 48.05 48.16 3,145 -0.50(-1.03%)
Aug 16, 2022 48.42 48.86 48.42 48.67 4,709 +0.26(+0.54%)
Aug 15, 2022 48.28 48.41 48.13 48.41 8,307 +0.11(+0.23%)
Aug 12, 2022 48.02 48.29 48.02 48.29 1,196 +0.61(+1.27%)
Aug 11, 2022 47.48 47.90 47.48 47.69 4,930 +0.28(+0.59%)
Aug 10, 2022 47.19 47.45 47.19 47.41 9,043 +0.89(+1.91%)
Aug 09, 2022 46.59 46.59 46.33 46.52 6,937 -0.26(-0.56%)
Aug 08, 2022 47.13 47.13 46.78 46.78 1,301 +0.17(+0.37%)
Aug 05, 2022 46.40 46.61 46.38 46.61 30,369 +0.03(+0.06%)
Aug 04, 2022 46.75 46.75 46.57 46.58 21,084 -0.32(-0.68%)
Aug 03, 2022 46.71 46.94 46.51 46.90 12,186 +0.55(+1.19%)
Aug 02, 2022 46.48 46.70 46.35 46.35 7,892 -0.49(-1.05%)
Aug 01, 2022 46.81 46.90 46.52 46.85 3,364 -0.01(-0.02%)
Jul 29, 2022 46.42 46.93 46.42 46.86 1,103 +0.38(+0.82%)
Jul 28, 2022 46.20 46.51 45.86 46.47 10,509 +0.41(+0.90%)
Jul 27, 2022 45.39 46.07 45.38 46.06 4,230 +0.64(+1.40%)
Jul 26, 2022 45.62 45.66 45.42 45.42 1,525 -0.26(-0.56%)
Jul 25, 2022 45.46 45.72 45.46 45.68 1,718 +0.29(+0.65%)
Jul 22, 2022 45.77 45.81 45.19 45.38 31,535 -0.37(-0.82%)
Jul 21, 2022 45.55 45.76 45.27 45.76 2,181 +0.05(+0.10%)
Jul 20, 2022 45.73 45.81 45.33 45.71 5,392 +0.11(+0.25%)
Jul 19, 2022 45.14 45.60 45.14 45.60 1,803 +1.06(+2.38%)
Jul 18, 2022 45.04 45.10 44.54 44.54 1,933 -0.09(-0.21%)
Jul 15, 2022 44.47 44.63 44.42 44.63 3,736 +0.68(+1.55%)
Jul 14, 2022 44.04 44.04 43.47 43.95 7,823 -0.40(-0.91%)
Jul 13, 2022 44.25 44.54 44.23 44.35 3,287 -0.23(-0.51%)
Jul 12, 2022 44.35 44.92 44.35 44.58 6,967 -0.04(-0.08%)
Jul 11, 2022 44.67 44.83 44.62 44.62 1,639 -0.36(-0.80%)
Jul 08, 2022 45.19 45.19 44.78 44.98 3,582 -0.09(-0.20%)
Jul 07, 2022 44.94 45.14 44.94 45.07 4,774 +0.68(+1.53%)
Jul 06, 2022 44.25 44.65 44.06 44.39 5,527 -0.01(-0.03%)
Jul 05, 2022 44.26 44.40 43.64 44.40 9,999 -0.32(-0.72%)
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.