Skip to main content

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

60.77 +0.10 (+0.17%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.67 35.17 34.67 34.93 7,507 +0.28(+0.81%)
Sep 29, 2020 34.86 34.86 34.59 34.65 898 -0.18(-0.52%)
Sep 28, 2020 34.83 34.92 34.79 34.83 2,391 +0.56(+1.65%)
Sep 25, 2020 33.87 34.27 33.87 34.27 17,162 +0.40(+1.17%)
Sep 24, 2020 33.82 34.16 33.65 33.87 2,696 +0.05(+0.16%)
Sep 23, 2020 34.46 34.52 33.82 33.82 2,852 -0.65(-1.88%)
Sep 22, 2020 34.35 34.47 34.26 34.47 2,436 +0.24(+0.71%)
Sep 21, 2020 34.20 34.22 33.93 34.22 3,532 -0.73(-2.08%)
Sep 18, 2020 35.29 35.30 34.75 34.95 2,170 -0.27(-0.75%)
Sep 17, 2020 35.19 35.35 35.12 35.22 11,056 -0.12(-0.34%)
Sep 16, 2020 35.49 35.55 35.33 35.34 2,685 +0.11(+0.30%)
Sep 15, 2020 35.46 35.48 35.23 35.23 2,031 +0.01(+0.02%)
Sep 14, 2020 35.16 35.24 35.13 35.23 6,653 +0.65(+1.87%)
Sep 10, 2020 34.58 34.58 34.58 0 -0.50(-1.43%)
Sep 09, 2020 35.01 35.15 34.93 35.08 11,422 +0.48(+1.39%)
Sep 08, 2020 34.90 35.01 34.60 34.60 3,206 -0.73(-2.06%)
Sep 04, 2020 34.99 35.46 34.90 35.33 3,907 -0.09(-0.24%)
Sep 03, 2020 35.79 35.80 35.37 35.41 4,122 -1.02(-2.81%)
Sep 02, 2020 36.07 36.43 36.07 36.43 20,115 +0.74(+2.06%)
Sep 01, 2020 35.73 35.74 35.59 35.70 4,714 -0.09(-0.25%)
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%)
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.