Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

61.27 +0.59 (+0.98%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 33.89 33.89 33.89 0 -0.42(-1.23%)
Feb 28, 2018 34.63 34.63 34.31 34.31 565 -0.21(-0.60%)
Feb 23, 2018 34.52 34.52 34.52 0 +0.01(+0.02%)
Feb 21, 2018 34.51 34.51 34.51 54 +0.10(+0.28%)
Feb 15, 2018 34.42 34.42 34.42 0 +0.20(+0.58%)
Feb 14, 2018 34.22 34.22 34.22 34.22 229 +0.49(+1.44%)
Feb 13, 2018 33.74 33.74 33.73 33.73 288 +0.98(+2.99%)
Feb 09, 2018 32.75 32.75 32.75 46 -0.19(-0.58%)
Feb 08, 2018 33.52 33.52 32.94 32.94 1,066 -1.14(-3.34%)
Feb 07, 2018 33.77 33.77 34.08 216 +0.31(+0.92%)
Feb 06, 2018 32.93 33.79 32.58 33.77 10,179 -0.10(-0.28%)
Feb 05, 2018 34.52 34.57 33.44 33.86 22,924 -0.86(-2.47%)
Feb 02, 2018 35.11 35.11 34.70 34.72 1,111 -0.69(-1.96%)
Feb 01, 2018 35.33 35.44 35.33 35.42 883 -0.07(-0.20%)
Jan 31, 2018 35.51 35.51 35.49 35.49 1,062 -0.06(-0.17%)
Jan 30, 2018 36.05 35.55 35.55 3,548 -0.50(-1.40%)
Jan 29, 2018 36.09 36.15 36.05 36.05 418 -0.12(-0.34%)
Jan 26, 2018 36.07 36.17 36.01 36.17 369 +0.29(+0.80%)
Jan 25, 2018 36.06 36.09 35.88 35.88 9,225 -0.04(-0.12%)
Jan 24, 2018 36.07 36.07 35.91 35.93 1,655 -0.11(-0.32%)
Jan 23, 2018 35.96 36.04 35.95 36.04 424 +0.23(+0.65%)
Jan 22, 2018 35.81 35.81 35.81 35.81 533 +0.23(+0.64%)
Jan 19, 2018 35.59 35.59 35.58 35.58 623 +0.08(+0.23%)
Jan 18, 2018 35.52 35.60 35.49 35.49 6,020 -0.11(-0.32%)
Jan 17, 2018 35.37 35.61 35.36 35.61 169,569 +0.44(+1.26%)
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.