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 (%)
Feb 28, 2019 35.03 35.10 35.03 35.03 4,852 -0.08(-0.22%)
Feb 27, 2019 34.99 35.15 34.99 35.11 3,751 -0.09(-0.27%)
Feb 26, 2019 35.31 35.34 35.21 35.21 2,331 -0.04(-0.12%)
Feb 25, 2019 35.37 35.42 35.25 35.25 5,163 -0.02(-0.04%)
Feb 22, 2019 35.24 35.26 35.24 35.26 2,143 +0.27(+0.76%)
Feb 21, 2019 35.03 35.04 34.92 35.00 2,023 -0.10(-0.28%)
Feb 20, 2019 35.08 35.18 35.08 35.10 1,650 +0.10(+0.30%)
Feb 19, 2019 34.94 35.08 34.94 34.99 11,203 +0.13(+0.36%)
Feb 15, 2019 34.85 34.87 34.83 34.87 2,030 +0.30(+0.88%)
Feb 14, 2019 34.54 34.56 34.54 34.56 260 -0.01(-0.04%)
Feb 13, 2019 34.56 34.63 34.48 34.58 5,361 +0.13(+0.36%)
Feb 12, 2019 34.35 34.50 34.35 34.45 2,713 +0.32(+0.93%)
Feb 11, 2019 34.08 34.14 34.08 34.13 2,042 +0.06(+0.16%)
Feb 08, 2019 33.87 34.09 33.87 34.08 2,933 -0.04(-0.12%)
Feb 07, 2019 34.04 34.12 34.00 34.12 2,933 -0.22(-0.65%)
Feb 06, 2019 34.34 34.40 34.33 34.34 5,359 +0.05(+0.15%)
Feb 05, 2019 34.24 34.30 34.24 34.29 1,314 +0.14(+0.40%)
Feb 04, 2019 34.06 34.15 34.06 34.15 925 +0.12(+0.34%)
Feb 01, 2019 34.02 34.09 34.02 34.04 1,241 -0.03(-0.10%)
Jan 31, 2019 33.86 34.07 33.86 34.07 1,725 +0.38(+1.12%)
Jan 30, 2019 33.56 33.73 33.54 33.69 1,249 +0.29(+0.87%)
Jan 29, 2019 33.34 33.40 33.34 33.40 761 +0.10(+0.31%)
Jan 28, 2019 33.23 33.34 33.23 33.30 3,131 -0.09(-0.26%)
Jan 25, 2019 33.42 33.42 33.38 33.38 1,353 +0.22(+0.65%)
Jan 24, 2019 33.17 33.17 33.16 33.16 338 +0.05(+0.15%)
Jan 23, 2019 32.85 33.12 32.85 33.12 516 +0.16(+0.49%)
Jan 22, 2019 33.16 33.16 32.88 32.95 1,941 -0.43(-1.30%)
Jan 18, 2019 33.47 33.47 33.39 33.39 2,820 +0.38(+1.14%)
Jan 17, 2019 32.77 33.08 32.77 33.01 1,748 +0.19(+0.59%)
Jan 16, 2019 32.82 32.88 32.82 32.82 576 +0.06(+0.19%)
Jan 15, 2019 32.64 32.77 32.64 32.76 925 +0.19(+0.58%)
Jan 14, 2019 32.61 32.63 32.57 32.57 496 -0.20(-0.61%)
Jan 11, 2019 32.77 32.77 32.70 32.77 1,241 +0.08(+0.25%)
Jan 10, 2019 32.57 32.68 32.57 32.68 863 +0.16(+0.51%)
Jan 09, 2019 32.59 32.59 32.52 32.52 1,252 +0.07(+0.22%)
Jan 08, 2019 32.34 32.45 32.29 32.45 3,255 +0.32(+0.99%)
Jan 07, 2019 32.31 32.31 32.13 32.13 670 +0.22(+0.69%)
Jan 04, 2019 31.95 31.95 31.84 31.91 6,431 +0.79(+2.53%)
Jan 03, 2019 31.30 31.30 31.12 31.12 933 -0.38(-1.21%)
Jan 02, 2019 31.37 31.50 31.37 31.50 341 +0.01(+0.03%)
Dec 31, 2018 31.52 31.52 31.30 31.49 7,785 +0.12(+0.37%)
Dec 28, 2018 31.60 31.60 31.36 31.37 1,015 +0.09(+0.29%)
Dec 27, 2018 30.75 31.28 30.42 31.28 2,594 +0.15(+0.50%)
Dec 26, 2018 30.00 31.13 30.00 31.13 513 +1.12(+3.74%)
Dec 24, 2018 30.45 30.49 30.00 30.00 6,205 -0.82(-2.66%)
Dec 21, 2018 31.51 31.51 30.82 30.82 2,143 -0.37(-1.17%)
Dec 20, 2018 31.42 31.42 31.19 31.19 6,657 -0.53(-1.67%)
Dec 19, 2018 32.43 32.46 31.63 31.72 2,665 -0.44(-1.35%)
Dec 18, 2018 32.50 32.50 32.16 32.16 928 -0.02(-0.07%)
Dec 17, 2018 32.72 32.87 32.18 32.18 1,870 -0.70(-2.13%)
Dec 14, 2018 33.21 33.21 32.82 32.88 2,615 -0.43(-1.28%)
Dec 13, 2018 33.52 33.52 33.23 33.31 1,865 -0.10(-0.30%)
Dec 12, 2018 33.59 33.59 33.41 33.41 551 +0.10(+0.29%)
Dec 11, 2018 33.52 33.52 33.31 33.31 1,825 -0.01(-0.03%)
Dec 10, 2018 32.78 33.32 32.78 33.32 2,145 -0.06(-0.18%)
Dec 07, 2018 33.95 33.95 33.34 33.38 3,638 -0.36(-1.07%)
Dec 06, 2018 33.42 33.75 33.42 33.74 10,052 -0.57(-1.67%)
Dec 04, 2018 34.72 34.72 34.25 34.32 1,478 -0.62(-1.78%)
Dec 03, 2018 34.93 34.94 34.86 34.94 13,792 +0.43(+1.24%)
Nov 30, 2018 34.51 34.51 34.51 34.51 227 +0.00(+0.00%)
Nov 29, 2018 34.67 34.67 34.45 34.51 2,321 -0.05(-0.15%)
Nov 28, 2018 34.12 34.56 34.12 34.56 823 +0.60(+1.76%)
Nov 27, 2018 33.93 33.96 33.93 33.96 405 -0.05(-0.16%)
Nov 26, 2018 34.04 34.04 33.96 34.02 15,978 +0.24(+0.71%)
Nov 23, 2018 33.69 33.78 33.68 33.78 1,933 -0.11(-0.31%)
Nov 21, 2018 33.88 33.88 33.88 0 +0.33(+1.00%)
Nov 20, 2018 33.94 33.94 33.55 33.55 2,948 -0.60(-1.75%)
Nov 19, 2018 34.48 34.48 34.15 34.15 7,559 -0.37(-1.07%)
Nov 16, 2018 34.39 34.52 34.39 34.52 795 +0.45(+1.32%)
Nov 15, 2018 33.90 34.07 33.90 34.07 478 -0.22(-0.64%)
Nov 14, 2018 34.74 34.74 34.29 34.29 1,383 -0.33(-0.94%)
Nov 13, 2018 34.62 34.62 34.62 34.62 1,452 -0.19(-0.54%)
Nov 12, 2018 34.80 34.80 34.80 34.80 210 -0.24(-0.70%)
Nov 09, 2018 35.24 35.24 35.02 35.05 13,417 -0.18(-0.52%)
Nov 08, 2018 35.31 35.31 35.23 35.23 1,533 -0.07(-0.20%)
Nov 07, 2018 34.98 35.30 34.94 35.30 1,349 +0.52(+1.49%)
Nov 06, 2018 34.73 34.78 34.73 34.78 772 +0.20(+0.59%)
Nov 05, 2018 34.42 34.58 34.39 34.58 2,425 +0.29(+0.84%)
Nov 02, 2018 34.62 34.63 34.21 34.29 98,584 -0.24(-0.69%)
Nov 01, 2018 34.22 34.53 34.22 34.53 1,909 +0.31(+0.92%)
Oct 31, 2018 34.16 34.21 34.16 34.21 1,273 +0.35(+1.05%)
Oct 30, 2018 33.24 33.86 33.24 33.86 809 -0.03(-0.10%)
Oct 29, 2018 33.89 33.89 56 +0.00(+0.00%)
Oct 26, 2018 33.89 33.89 33.89 0 +0.00(+0.00%)
Oct 25, 2018 33.89 33.89 33.88 33.89 5,912 +0.39(+1.15%)
Oct 24, 2018 34.14 34.14 33.51 33.51 602 -1.19(-3.42%)
Oct 23, 2018 34.69 34.69 63 +0.00(+0.00%)
Oct 22, 2018 34.69 34.69 34.69 34.69 170 -0.22(-0.63%)
Oct 19, 2018 34.91 34.91 34.91 34.91 227 +0.24(+0.69%)
Oct 18, 2018 35.08 35.08 34.67 34.67 355 +0.10(+0.28%)
Oct 17, 2018 34.58 34.58 34.58 0 +0.00(+0.00%)
Oct 16, 2018 34.58 34.58 34.58 34.58 45 +0.00(+0.00%)
Oct 15, 2018 34.58 34.58 34.58 34.58 227 +0.25(+0.73%)
Oct 12, 2018 34.58 34.58 34.32 34.32 2,160 +0.05(+0.15%)
Oct 11, 2018 34.95 34.95 34.27 34.27 563 -0.81(-2.31%)
Oct 10, 2018 35.44 35.44 35.08 35.08 2,182 -0.72(-2.01%)
Oct 09, 2018 35.80 35.80 35.80 0 +0.00(+0.00%)
Oct 08, 2018 35.80 35.80 35.80 0 +0.00(+0.00%)
Oct 05, 2018 35.80 35.80 35.80 35.80 1,591 -0.22(-0.62%)
Oct 04, 2018 36.13 36.13 36.03 36.03 2,558 -0.18(-0.49%)
Oct 03, 2018 36.20 36.20 36.20 0 +0.00(+0.00%)
Oct 02, 2018 36.20 36.20 36.20 36.20 4 +0.00(+0.00%)
Oct 01, 2018 36.20 36.20 36.20 0 +0.00(+0.00%)
Sep 28, 2018 36.20 36.20 36.20 36.20 227 -0.24(-0.66%)
Sep 27, 2018 36.44 36.44 1 +0.00(+0.00%)
Sep 26, 2018 36.41 36.44 36.41 36.44 863 -0.07(-0.20%)
Sep 25, 2018 36.52 36.52 36.52 0 +0.00(+0.00%)
Sep 24, 2018 36.52 36.52 36.52 36.52 221 -0.18(-0.49%)
Sep 21, 2018 36.70 36.70 36.70 36.70 113 +0.00(+0.00%)
Sep 20, 2018 36.64 36.70 36.64 36.70 329 +0.10(+0.26%)
Sep 19, 2018 36.66 36.66 36.60 36.60 3,856 +0.05(+0.14%)
Sep 18, 2018 36.55 36.55 17 +0.00(+0.00%)
Sep 17, 2018 36.55 36.55 36.55 36.55 114 +0.12(+0.34%)
Sep 14, 2018 36.44 36.44 36.43 36.43 228 +0.04(+0.10%)
Sep 13, 2018 36.39 36.39 36.39 36.39 274 +0.16(+0.43%)
Sep 12, 2018 36.24 36.24 187 +0.00(+0.00%)
Sep 11, 2018 36.21 36.24 36.21 36.24 799 -0.13(-0.36%)
Sep 10, 2018 36.37 36.37 36.37 36.37 92 +0.00(+0.00%)
Sep 07, 2018 36.37 36.37 36.37 0 +0.00(+0.00%)
Sep 06, 2018 36.37 36.37 36.37 0 +0.00(+0.00%)
Sep 05, 2018 36.37 36.37 36.37 36.37 134 -0.10(-0.26%)
Sep 04, 2018 36.46 36.46 36.46 36.46 12,315 +0.00(+0.00%)
Aug 31, 2018 36.46 36.46 36.46 0 -0.16(-0.43%)
Aug 30, 2018 36.62 36.62 36.62 0 +0.00(+0.00%)
Aug 29, 2018 36.55 36.62 36.53 36.62 4,704 +0.08(+0.22%)
Aug 28, 2018 36.54 36.54 36.54 0 +0.00(+0.00%)
Aug 27, 2018 36.56 36.56 36.54 36.54 458 +0.19(+0.52%)
Aug 24, 2018 36.36 36.36 36.36 36.36 228 +0.01(+0.04%)
Aug 23, 2018 36.36 36.36 36.34 36.34 395 -0.05(-0.14%)
Aug 22, 2018 36.39 36.39 36.39 36.39 3,951 -0.10(-0.26%)
Aug 21, 2018 36.49 36.49 36.49 36.49 138 +0.19(+0.53%)
Aug 20, 2018 36.30 36.30 36.30 36.30 5 +0.00(+0.00%)
Aug 17, 2018 36.25 36.30 36.25 36.30 5,141 +0.25(+0.71%)
Aug 16, 2018 35.93 36.04 35.93 36.04 5,662 +0.32(+0.90%)
Aug 15, 2018 35.72 35.72 35.72 0 +0.00(+0.00%)
Aug 14, 2018 35.72 35.72 35.72 0 +0.00(+0.00%)
Aug 13, 2018 35.72 35.72 35.72 0 +0.00(+0.00%)
Aug 10, 2018 35.72 35.72 35.72 35.72 114 -0.05(-0.15%)
Aug 09, 2018 35.77 35.77 35.77 0 +0.00(+0.00%)
Aug 08, 2018 35.77 35.77 35.77 0 +0.00(+0.00%)
Aug 07, 2018 35.77 35.77 35.77 0 +0.00(+0.00%)
Aug 06, 2018 35.71 35.77 35.71 35.77 1,834 +0.43(+1.21%)
Aug 03, 2018 35.34 35.34 35.34 0 +0.00(+0.00%)
Aug 02, 2018 35.34 35.34 35.34 0 +0.00(+0.00%)
Aug 01, 2018 35.30 35.34 35.30 35.34 714 -0.10(-0.27%)
Jul 31, 2018 35.34 35.47 35.34 35.44 1,062 +0.01(+0.02%)
Jul 30, 2018 35.43 35.43 35.43 35.43 57 +0.00(+0.00%)
Jul 27, 2018 35.43 35.43 35.43 35.43 114 +0.00(+0.00%)
Jul 26, 2018 35.43 35.43 35.43 28 +0.32(+0.90%)
Jul 20, 2018 35.12 35.12 35.12 5,712 +0.07(+0.20%)
Jul 16, 2018 35.05 35.05 35.05 1,142 -0.05(-0.15%)
Jul 10, 2018 35.10 35.10 35.10 0 +0.14(+0.41%)
Jul 09, 2018 34.66 34.66 34.95 1,147 +0.29(+0.85%)
Jul 06, 2018 34.66 34.66 34.65 34.66 342 +0.20(+0.58%)
Jul 03, 2018 34.46 34.46 34.46 0 +0.02(+0.05%)
Jun 29, 2018 34.44 34.44 34.44 0 +0.21(+0.60%)
Jun 28, 2018 34.24 34.24 34.24 34.24 123 +0.01(+0.04%)
Jun 27, 2018 34.54 34.54 34.20 34.22 2,128 -0.23(-0.66%)
Jun 25, 2018 34.45 34.45 34.45 1 -0.21(-0.61%)
Jun 21, 2018 34.66 34.66 34.66 41 -0.13(-0.36%)
Jun 18, 2018 34.79 34.79 34.79 0 -0.21(-0.60%)
Jun 15, 2018 35.00 35.00 35.00 35.00 124 +0.06(+0.17%)
Jun 14, 2018 34.94 34.94 34.94 34.94 539 -0.03(-0.10%)
Jun 13, 2018 35.01 35.01 34.92 34.97 474 -0.14(-0.40%)
Jun 12, 2018 35.13 35.13 35.11 35.11 287 +0.01(+0.03%)
Jun 11, 2018 34.96 35.10 34.96 35.10 997 +0.21(+0.59%)
Jun 08, 2018 34.88 34.90 34.86 34.89 3,157 +0.03(+0.07%)
Jun 07, 2018 34.87 34.87 34.87 34.87 574 +0.30(+0.88%)
Jun 05, 2018 34.56 34.56 34.56 0 +0.17(+0.51%)
May 30, 2018 34.39 34.39 34.39 10 +0.12(+0.36%)
May 23, 2018 34.27 34.27 34.27 18 +0.06(+0.18%)
May 18, 2018 34.21 34.21 34.21 0 -0.10(-0.30%)
May 16, 2018 34.31 34.31 34.31 0 +0.37(+1.09%)
May 15, 2018 33.94 33.94 33.94 33.94 341 -0.07(-0.21%)
May 10, 2018 34.01 34.01 34.01 0 +0.57(+1.69%)
May 08, 2018 33.45 33.45 33.45 111 -0.25(-0.74%)
May 04, 2018 33.70 33.70 33.70 0 +0.55(+1.66%)
May 03, 2018 33.15 33.15 33.15 33.15 459 -0.44(-1.32%)
May 02, 2018 33.60 33.60 33.59 33.59 488 -0.06(-0.17%)
May 01, 2018 33.65 33.65 33.65 33.65 574 -0.44(-1.30%)
Apr 27, 2018 34.09 34.09 34.09 0 +0.14(+0.42%)
Apr 26, 2018 33.95 33.95 33.95 33.95 459 +0.34(+1.00%)
Apr 24, 2018 33.61 33.61 33.61 0 -0.35(-1.03%)
Apr 23, 2018 33.96 33.96 33.96 33.96 347 +0.00(+0.00%)
Apr 20, 2018 33.96 33.96 33.96 33.96 574 -0.23(-0.67%)
Apr 19, 2018 34.27 34.27 34.17 34.19 2,067 -0.24(-0.71%)
Apr 17, 2018 34.44 34.44 34.44 0 +0.18(+0.52%)
Apr 16, 2018 34.27 34.27 34.26 34.26 311 +0.41(+1.21%)
Apr 13, 2018 33.96 33.96 33.85 33.85 3,100 +0.02(+0.05%)
Apr 11, 2018 33.83 33.83 33.83 0 -0.09(-0.26%)
Apr 10, 2018 33.87 33.92 33.87 33.92 574 +0.39(+1.17%)
Apr 09, 2018 33.57 33.57 33.53 33.53 258 -0.17(-0.52%)
Apr 06, 2018 33.72 33.72 33.70 33.70 1,022 -0.02(-0.05%)
Apr 04, 2018 33.72 33.72 33.72 114 +0.69(+2.09%)
Apr 02, 2018 33.03 33.03 33.03 0 -0.41(-1.23%)
Mar 26, 2018 33.44 33.44 33.44 0 +0.25(+0.76%)
Mar 23, 2018 33.67 33.67 33.19 33.19 516 -0.86(-2.52%)
Mar 22, 2018 34.05 34.05 34.05 34.05 143 -0.96(-2.75%)
Mar 13, 2018 35.01 35.01 35.01 0 -0.09(-0.25%)
Mar 12, 2018 35.10 35.10 35.10 35.10 142 +0.48(+1.38%)
Mar 08, 2018 34.62 34.62 34.62 0 +0.03(+0.08%)
Mar 06, 2018 34.59 34.59 34.59 34.59 142 +0.70(+2.06%)
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.