Skip to main content

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

47.29 +0.10 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 46.44 47.20 46.44 47.19 18,583 +1.27(+2.76%)
Jun 23, 2022 46.12 46.12 45.55 45.93 19,825 +0.10(+0.22%)
Jun 22, 2022 45.53 46.02 45.46 45.83 4,059 -0.11(-0.24%)
Jun 21, 2022 45.85 46.05 45.85 45.94 6,818 +0.63(+1.39%)
Jun 17, 2022 45.46 45.59 45.13 45.31 3,551 +0.03(+0.07%)
Jun 16, 2022 46.11 46.11 45.07 45.28 15,473 -1.65(-3.51%)
Jun 15, 2022 47.25 47.43 46.42 46.93 9,757 +0.32(+0.68%)
Jun 14, 2022 47.17 47.17 46.25 46.61 5,561 -0.14(-0.29%)
Jun 13, 2022 47.56 47.56 46.74 46.74 18,116 -1.98(-4.06%)
Jun 10, 2022 48.74 48.81 48.72 48.72 797 -1.12(-2.25%)
Jun 09, 2022 50.75 50.89 49.84 49.84 2,785 -0.98(-1.92%)
Jun 08, 2022 51.32 51.37 50.82 50.82 3,012 -0.80(-1.55%)
Jun 07, 2022 50.87 51.62 50.87 51.62 3,681 +0.46(+0.91%)
Jun 06, 2022 51.42 51.44 51.07 51.16 2,644 +0.15(+0.30%)
Jun 03, 2022 50.98 51.19 50.95 51.00 6,706 -0.43(-0.83%)
Jun 02, 2022 51.33 51.43 50.69 51.43 5,193 +0.32(+0.62%)
Jun 01, 2022 51.65 51.65 50.75 51.11 7,763 -0.37(-0.73%)
May 31, 2022 51.62 51.72 51.32 51.49 4,773 -0.37(-0.71%)
May 27, 2022 51.30 51.85 51.30 51.85 3,462 +0.86(+1.68%)
May 26, 2022 50.54 51.13 50.54 50.99 3,923 +0.72(+1.44%)
May 25, 2022 50.15 50.33 49.77 50.27 5,648 +0.61(+1.22%)
May 24, 2022 49.42 49.77 48.86 49.66 3,368 +0.05(+0.09%)
May 23, 2022 49.27 49.82 49.27 49.62 1,431 +0.60(+1.22%)
May 20, 2022 49.24 49.24 48.30 49.02 5,989 -0.08(-0.15%)
May 19, 2022 49.15 49.15 48.77 49.09 2,346 -0.31(-0.63%)
May 18, 2022 50.67 50.67 49.39 49.40 4,776 -1.89(-3.68%)
May 17, 2022 50.77 51.36 50.77 51.29 17,795 +0.83(+1.65%)
May 16, 2022 50.48 50.80 50.23 50.46 3,214 +0.22(+0.44%)
May 13, 2022 49.94 50.29 49.94 50.24 8,536 +0.84(+1.70%)
May 12, 2022 49.10 49.40 49.00 49.40 4,365 +0.20(+0.40%)
May 11, 2022 49.96 50.42 49.21 49.21 15,053 -0.51(-1.02%)
May 10, 2022 50.64 50.64 49.25 49.71 10,200 -0.11(-0.22%)
May 09, 2022 50.22 50.28 49.74 49.82 13,476 -1.01(-1.99%)
May 06, 2022 50.79 50.86 50.45 50.84 3,362 -0.03(-0.05%)
May 05, 2022 51.29 51.34 50.82 50.86 1,050 -1.29(-2.47%)
May 04, 2022 50.99 52.24 50.84 52.15 11,018 +1.37(+2.69%)
May 03, 2022 50.33 50.85 50.33 50.78 3,652 +0.60(+1.20%)
May 02, 2022 49.88 50.44 49.39 50.18 4,143 +0.24(+0.48%)
Apr 29, 2022 51.15 51.15 49.94 49.94 30,113 -1.53(-2.98%)
Apr 28, 2022 50.93 51.60 50.55 51.47 2,246 +0.81(+1.61%)
Apr 27, 2022 50.69 51.07 50.66 50.66 1,640 -0.10(-0.19%)
Apr 26, 2022 51.39 51.39 50.75 50.75 1,085 -0.83(-1.60%)
Apr 25, 2022 50.62 51.58 50.48 51.58 4,829 +0.05(+0.10%)
Apr 22, 2022 52.04 52.06 51.53 51.53 8,188 -1.18(-2.24%)
Apr 21, 2022 53.68 53.68 52.71 52.71 6,309 -0.71(-1.33%)
Apr 20, 2022 53.37 53.58 53.30 53.42 10,809 +0.47(+0.88%)
Apr 19, 2022 52.38 53.08 52.38 52.95 3,788 +0.65(+1.23%)
Apr 18, 2022 52.12 52.55 52.12 52.31 11,344 -0.03(-0.07%)
Apr 14, 2022 52.61 52.67 52.34 52.34 2,612 -0.10(-0.18%)
Apr 13, 2022 52.02 52.47 52.02 52.44 6,384 +0.43(+0.83%)
Apr 12, 2022 52.33 52.50 51.87 52.01 5,355 +0.07(+0.13%)
Apr 11, 2022 52.41 52.42 51.94 51.94 2,017 -0.32(-0.61%)
Apr 08, 2022 52.21 52.48 52.21 52.26 5,373 +0.09(+0.17%)
Apr 07, 2022 51.77 52.31 51.66 52.17 3,100 +0.32(+0.61%)
Apr 06, 2022 51.49 51.95 51.49 51.86 4,043 +0.07(+0.14%)
Apr 05, 2022 52.30 52.57 51.79 51.79 9,372 -0.46(-0.89%)
Apr 04, 2022 51.99 52.29 51.92 52.25 5,120 +0.04(+0.08%)
Apr 01, 2022 52.15 52.21 51.75 52.21 7,643 +0.14(+0.27%)
Mar 31, 2022 52.83 52.83 52.07 52.07 6,496 -0.77(-1.46%)
Mar 30, 2022 53.19 53.24 52.69 52.84 1,531 -0.22(-0.41%)
Mar 29, 2022 52.73 53.09 52.52 53.06 3,272 +0.64(+1.22%)
Mar 28, 2022 52.51 52.51 52.08 52.42 3,614 -0.08(-0.15%)
Mar 25, 2022 52.22 52.50 52.22 52.50 12,765 +0.48(+0.92%)
Mar 24, 2022 51.70 52.02 51.60 52.02 25,373 +0.64(+1.25%)
Mar 23, 2022 51.88 51.88 51.38 51.38 2,720 -0.42(-0.81%)
Mar 22, 2022 51.65 51.89 51.64 51.80 3,785 -0.01(-0.02%)
Mar 21, 2022 51.98 51.98 51.63 51.81 6,624 +0.14(+0.27%)
Mar 18, 2022 51.30 51.72 51.17 51.67 12,615 +0.20(+0.39%)
Mar 17, 2022 50.91 51.52 50.91 51.47 3,323 +0.57(+1.12%)
Mar 16, 2022 50.80 50.90 50.35 50.90 6,241 +0.45(+0.89%)
Mar 15, 2022 49.97 50.45 49.97 50.45 7,254 +0.43(+0.86%)
Mar 14, 2022 50.51 50.60 49.92 50.02 6,833 -0.27(-0.53%)
Mar 11, 2022 50.64 50.85 50.29 50.29 3,719 -0.23(-0.46%)
Mar 10, 2022 50.42 50.52 50.12 50.52 13,604 -0.05(-0.10%)
Mar 09, 2022 50.45 50.94 50.45 50.57 5,545 +0.51(+1.02%)
Mar 08, 2022 50.34 50.65 50.06 50.06 22,872 -0.27(-0.54%)
Mar 07, 2022 51.15 51.18 50.33 50.33 5,629 -1.03(-2.01%)
Mar 04, 2022 50.89 51.37 50.89 51.36 2,646 -0.03(-0.05%)
Mar 03, 2022 51.47 51.53 51.07 51.39 19,445 +0.22(+0.43%)
Mar 02, 2022 50.59 51.34 50.59 51.17 30,286 +1.22(+2.45%)
Mar 01, 2022 50.39 50.39 49.71 49.95 11,166 -0.61(-1.20%)
Feb 28, 2022 50.23 50.68 50.05 50.55 19,759 -0.05(-0.11%)
Feb 25, 2022 49.74 50.64 49.84 50.61 5,976 +1.31(+2.66%)
Feb 24, 2022 48.53 49.30 48.30 49.30 9,540 +0.23(+0.46%)
Feb 23, 2022 49.99 49.99 49.07 49.07 20,661 -0.63(-1.26%)
Feb 22, 2022 50.02 50.15 49.46 49.70 11,386 -0.49(-0.98%)
Feb 18, 2022 50.19 0 -0.21(-0.41%)
Feb 17, 2022 50.47 50.77 50.36 50.40 20,538 -0.58(-1.14%)
Feb 16, 2022 50.56 51.02 50.56 50.98 22,860 +0.11(+0.23%)
Feb 15, 2022 50.72 50.87 50.71 50.87 83,782 +0.63(+1.25%)
Feb 14, 2022 50.82 50.82 50.05 50.24 32,343 -0.49(-0.97%)
Feb 11, 2022 51.47 51.47 50.73 50.73 9,264 -0.45(-0.88%)
Feb 10, 2022 51.69 52.09 50.99 51.18 17,269 -0.92(-1.77%)
Feb 09, 2022 51.95 52.11 51.89 52.10 5,117 +0.64(+1.24%)
Feb 08, 2022 50.89 51.46 50.89 51.46 6,031 +0.47(+0.93%)
Feb 07, 2022 50.94 51.33 50.94 50.99 5,364 +0.02(+0.04%)
Feb 04, 2022 51.17 51.28 50.62 50.97 14,486 -0.29(-0.57%)
Feb 03, 2022 51.57 51.76 51.26 51.26 6,978 -0.71(-1.37%)
Feb 02, 2022 51.65 52.02 51.48 51.97 9,439 +0.47(+0.91%)
Feb 01, 2022 51.18 51.52 50.97 51.50 12,459 +0.29(+0.56%)
Jan 31, 2022 50.45 51.22 51.21 8,584 +0.61(+1.20%)
Jan 28, 2022 49.72 50.61 49.54 50.61 10,664 +0.68(+1.36%)
Jan 27, 2022 50.86 50.88 49.75 49.93 9,774 -0.22(-0.44%)
Jan 26, 2022 50.69 51.05 50.00 50.15 17,586 -0.15(-0.30%)
Jan 25, 2022 50.21 50.47 49.85 50.30 7,089 -0.41(-0.81%)
Jan 24, 2022 49.84 50.71 49.32 50.71 8,863 +0.30(+0.59%)
Jan 21, 2022 50.79 51.24 50.39 50.41 18,807 -0.53(-1.04%)
Jan 20, 2022 52.11 52.16 50.93 50.94 8,647 -0.82(-1.59%)
Jan 19, 2022 52.56 52.56 51.76 51.76 5,289 -0.57(-1.09%)
Jan 18, 2022 52.90 52.90 52.33 52.33 7,612 -0.90(-1.68%)
Jan 14, 2022 53.23 0 +0.15(+0.29%)
Jan 13, 2022 53.35 53.48 53.07 53.07 36,241 -0.11(-0.21%)
Jan 12, 2022 53.41 53.41 53.07 53.18 29,981 -0.01(-0.02%)
Jan 11, 2022 52.83 53.22 52.72 53.19 5,682 +0.23(+0.43%)
Jan 10, 2022 52.73 52.96 52.30 52.96 4,480 +0.03(+0.05%)
Jan 07, 2022 53.00 53.11 52.90 52.93 2,018 +0.05(+0.09%)
Jan 06, 2022 53.00 53.14 52.82 52.88 3,975 -0.06(-0.11%)
Jan 05, 2022 53.66 53.85 52.94 52.94 6,984 -0.61(-1.13%)
Jan 04, 2022 53.24 53.63 53.24 53.55 2,741 +0.49(+0.92%)
Jan 03, 2022 53.01 53.06 52.78 53.06 10,488 +0.12(+0.23%)
Dec 31, 2021 52.99 53.09 52.94 52.94 6,321 -0.02(-0.03%)
Dec 30, 2021 53.30 53.31 52.95 52.95 24,537 -0.16(-0.29%)
Dec 29, 2021 52.88 53.11 52.88 53.11 16,264 +0.32(+0.61%)
Dec 28, 2021 52.92 52.92 52.72 52.79 2,570 +0.07(+0.13%)
Dec 27, 2021 52.25 52.72 52.25 52.72 14,396 +0.60(+1.14%)
Dec 23, 2021 52.04 52.23 52.04 52.13 3,382 +0.37(+0.71%)
Dec 22, 2021 51.41 51.76 51.41 51.76 1,269 +0.31(+0.61%)
Dec 21, 2021 51.14 51.45 51.00 51.45 15,098 +0.76(+1.49%)
Dec 20, 2021 50.56 50.69 50.27 50.69 9,061 -0.70(-1.36%)
Dec 17, 2021 51.37 51.75 51.37 51.39 8,556 -0.40(-0.77%)
Dec 16, 2021 52.19 52.27 51.76 51.79 10,928 -0.36(-0.68%)
Dec 15, 2021 51.38 52.15 51.37 52.15 1,197 +0.72(+1.40%)
Dec 14, 2021 51.50 51.67 51.32 51.43 4,627 -0.12(-0.23%)
Dec 13, 2021 51.59 51.61 51.52 51.55 10,853 -0.27(-0.52%)
Dec 10, 2021 51.70 51.82 51.50 51.82 8,279 +0.57(+1.12%)
Dec 09, 2021 51.46 51.49 51.24 51.24 1,801 -0.27(-0.52%)
Dec 08, 2021 51.85 51.85 51.41 51.51 5,267 +0.02(+0.03%)
Dec 07, 2021 51.25 51.64 51.25 51.50 3,127 +0.78(+1.53%)
Dec 06, 2021 50.81 50.97 50.72 50.72 3,560 +0.51(+1.03%)
Dec 03, 2021 50.83 50.83 49.95 50.20 5,226 -0.02(-0.04%)
Dec 02, 2021 50.03 50.44 49.93 50.23 2,405 +0.73(+1.47%)
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.