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

41.82 USD +0.73 (+1.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.17 41.17 41.17 41.17 200 -0.27(-0.66%)
Sep 27, 2018 41.44 41.44 1 +0.00(+0.00%)
Sep 26, 2018 41.40 41.44 41.40 41.44 759 -0.08(-0.20%)
Sep 25, 2018 41.52 41.52 41.52 0 +0.00(+0.00%)
Sep 24, 2018 41.52 41.52 41.52 41.52 195 -0.21(-0.49%)
Sep 21, 2018 41.73 41.73 41.73 41.73 100 +0.00(+0.00%)
Sep 20, 2018 41.67 41.73 41.67 41.73 290 +0.11(+0.26%)
Sep 19, 2018 41.68 41.68 41.62 41.62 3,392 -0.14(-0.34%)
Sep 18, 2018 41.76 41.76 15 +0.00(+0.00%)
Sep 17, 2018 41.76 41.76 41.76 41.76 100 +0.14(+0.34%)
Sep 14, 2018 41.63 41.63 41.62 41.62 200 +0.04(+0.10%)
Sep 13, 2018 41.58 41.58 41.58 41.58 240 +0.18(+0.43%)
Sep 12, 2018 41.40 41.40 164 +0.00(+0.00%)
Sep 11, 2018 41.37 41.40 41.37 41.40 700 -0.15(-0.36%)
Sep 10, 2018 41.55 41.55 41.55 41.55 81 +0.00(+0.00%)
Sep 07, 2018 41.55 41.55 41.55 0 +0.00(+0.00%)
Sep 06, 2018 41.55 41.55 41.55 0 +0.00(+0.00%)
Sep 05, 2018 41.55 41.55 41.55 41.55 118 -0.11(-0.26%)
Sep 04, 2018 41.66 41.66 41.66 41.66 10,780 +0.00(+0.00%)
Aug 31, 2018 41.66 41.66 41.66 0 -0.18(-0.43%)
Aug 30, 2018 41.84 41.84 41.84 0 +0.00(+0.00%)
Aug 29, 2018 41.76 41.84 41.73 41.84 4,118 +0.09(+0.22%)
Aug 28, 2018 41.75 41.75 41.75 0 +0.00(+0.00%)
Aug 27, 2018 41.76 41.76 41.75 41.75 401 +0.22(+0.52%)
Aug 24, 2018 41.53 41.53 41.53 41.53 200 +0.01(+0.04%)
Aug 23, 2018 41.54 41.54 41.52 41.52 346 -0.06(-0.14%)
Aug 22, 2018 41.58 41.58 41.58 41.58 3,459 -0.11(-0.26%)
Aug 21, 2018 41.69 41.69 41.69 41.69 121 +0.22(+0.53%)
Aug 20, 2018 41.47 41.47 41.47 41.47 5 +0.00(+0.00%)
Aug 17, 2018 41.42 41.47 41.42 41.47 4,500 +0.29(+0.71%)
Aug 16, 2018 41.05 41.18 41.05 41.18 4,956 +0.37(+0.90%)
Aug 15, 2018 40.81 40.81 40.81 0 +0.00(+0.00%)
Aug 14, 2018 40.81 40.81 40.81 0 +0.00(+0.00%)
Aug 13, 2018 40.81 40.81 40.81 0 +0.00(+0.00%)
Aug 10, 2018 40.81 40.81 40.81 40.81 100 -0.06(-0.15%)
Aug 09, 2018 40.87 40.87 40.87 0 +0.00(+0.00%)
Aug 08, 2018 40.87 40.87 40.87 0 +0.00(+0.00%)
Aug 07, 2018 40.87 40.87 40.87 0 +0.00(+0.00%)
Aug 06, 2018 40.80 40.87 40.80 40.87 1,606 +0.49(+1.21%)
Aug 03, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Aug 02, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Aug 01, 2018 40.33 40.38 40.33 40.38 625 -0.11(-0.27%)
Jul 31, 2018 40.37 40.52 40.37 40.49 930 +0.01(+0.02%)
Jul 30, 2018 40.48 40.48 40.48 40.48 50 +0.00(+0.00%)
Jul 27, 2018 40.48 40.48 40.48 40.48 100 +0.00(+0.00%)
Jul 26, 2018 40.48 40.48 40.48 25 +0.36(+0.90%)
Jul 20, 2018 40.12 40.12 40.12 5,000 +0.08(+0.20%)
Jul 16, 2018 40.04 40.04 40.04 1,000 -0.06(-0.15%)
Jul 10, 2018 40.10 40.10 40.10 0 +0.16(+0.41%)
Jul 09, 2018 39.60 39.60 39.94 1,004 +0.34(+0.85%)
Jul 06, 2018 39.60 39.60 39.59 39.60 300 +0.23(+0.58%)
Jul 03, 2018 39.37 39.37 39.37 0 +0.02(+0.05%)
Jun 29, 2018 39.35 39.35 39.35 0 +0.23(+0.60%)
Jun 28, 2018 39.12 39.12 39.12 39.12 108 +0.02(+0.04%)
Jun 27, 2018 39.46 39.46 39.07 39.10 1,863 -0.26(-0.66%)
Jun 25, 2018 39.36 39.36 39.36 1 -0.24(-0.61%)
Jun 21, 2018 39.60 39.60 39.60 36 -0.35(-0.87%)
Jun 18, 2018 39.95 39.95 39.95 0 -0.24(-0.60%)
Jun 15, 2018 40.19 40.19 40.19 40.19 108 +0.07(+0.17%)
Jun 14, 2018 40.12 40.12 40.12 40.12 470 -0.04(-0.10%)
Jun 13, 2018 40.20 40.20 40.10 40.16 413 -0.16(-0.40%)
Jun 12, 2018 40.34 40.34 40.32 40.32 250 +0.01(+0.03%)
Jun 11, 2018 40.15 40.31 40.15 40.31 869 +0.24(+0.59%)
Jun 08, 2018 40.05 40.08 40.03 40.07 2,750 +0.03(+0.07%)
Jun 07, 2018 40.04 40.04 40.04 40.04 500 +0.35(+0.88%)
Jun 05, 2018 39.69 39.69 39.69 0 +0.20(+0.51%)
May 30, 2018 39.49 39.49 39.49 9 +0.14(+0.36%)
May 23, 2018 39.35 39.35 39.35 16 +0.07(+0.18%)
May 18, 2018 39.28 39.28 39.28 0 -0.12(-0.30%)
May 16, 2018 39.40 39.40 39.40 0 +0.42(+1.09%)
May 15, 2018 38.98 38.98 38.98 38.98 297 -0.08(-0.21%)
May 10, 2018 39.06 39.06 39.06 0 +0.65(+1.69%)
May 08, 2018 38.41 38.41 38.41 97 -0.29(-0.74%)
May 04, 2018 38.70 38.70 38.70 0 +0.63(+1.66%)
May 03, 2018 38.07 38.07 38.07 38.07 400 -0.51(-1.32%)
May 02, 2018 38.59 38.59 38.57 38.57 425 -0.07(-0.17%)
May 01, 2018 38.64 38.64 38.64 38.64 500 -0.51(-1.30%)
Apr 27, 2018 39.15 39.15 39.15 0 +0.16(+0.42%)
Apr 26, 2018 38.99 38.99 38.99 38.99 400 +0.39(+1.00%)
Apr 24, 2018 38.60 38.60 38.60 0 -0.40(-1.03%)
Apr 23, 2018 39.00 39.00 39.00 39.00 303 +0.00(+0.00%)
Apr 20, 2018 39.00 39.00 39.00 39.00 500 -0.26(-0.67%)
Apr 19, 2018 39.36 39.36 39.24 39.26 1,800 -0.28(-0.71%)
Apr 17, 2018 39.55 39.55 39.55 0 +0.21(+0.52%)
Apr 16, 2018 39.36 39.36 39.34 39.34 271 +0.47(+1.21%)
Apr 13, 2018 39.00 39.00 38.87 38.87 2,700 +0.02(+0.05%)
Apr 11, 2018 38.85 38.85 38.85 0 -0.10(-0.26%)
Apr 10, 2018 38.89 38.95 38.89 38.95 500 +0.45(+1.17%)
Apr 09, 2018 38.55 38.55 38.50 38.50 225 -0.20(-0.52%)
Apr 06, 2018 38.72 38.72 38.70 38.70 890 -0.02(-0.05%)
Apr 04, 2018 38.72 38.72 38.72 100 +0.79(+2.09%)
Apr 02, 2018 37.93 37.93 37.93 0 -0.47(-1.23%)
Mar 26, 2018 38.40 38.40 38.40 0 +0.29(+0.76%)
Mar 23, 2018 38.66 38.66 38.11 38.11 450 -0.99(-2.52%)
Mar 22, 2018 39.10 39.10 39.10 39.10 125 -1.27(-3.16%)
Mar 13, 2018 40.37 40.37 40.37 0 -0.10(-0.25%)
Mar 12, 2018 40.47 40.47 40.47 40.47 124 +0.55(+1.38%)
Mar 08, 2018 39.92 39.92 39.92 0 +0.03(+0.08%)
Mar 06, 2018 39.89 39.89 39.89 39.89 124 +0.81(+2.06%)
Mar 01, 2018 39.08 39.08 39.08 0 -0.49(-1.23%)
Feb 28, 2018 39.93 39.93 39.57 39.57 490 -0.24(-0.60%)
Feb 23, 2018 39.81 39.81 39.81 0 +0.01(+0.02%)
Feb 21, 2018 39.80 39.80 39.80 47 +0.11(+0.28%)
Feb 15, 2018 39.69 39.69 39.69 0 +0.23(+0.58%)
Feb 14, 2018 39.46 39.46 39.46 39.46 199 +0.56(+1.44%)
Feb 13, 2018 38.91 38.91 38.90 38.90 250 +1.13(+2.99%)
Feb 09, 2018 37.77 37.77 37.77 40 -0.22(-0.58%)
Feb 08, 2018 38.65 38.65 37.99 37.99 925 -1.31(-3.34%)
Feb 07, 2018 38.94 38.94 39.30 188 +0.36(+0.92%)
Feb 06, 2018 37.97 38.96 37.57 38.94 8,828 -0.11(-0.28%)
Feb 05, 2018 39.81 39.86 38.56 39.05 19,880 -0.99(-2.47%)
Feb 02, 2018 40.49 40.49 40.01 40.04 964 -0.80(-1.96%)
Feb 01, 2018 40.74 40.87 40.74 40.84 766 -0.08(-0.20%)
Jan 31, 2018 40.95 40.95 40.92 40.92 921 -0.07(-0.17%)
Jan 30, 2018 41.57 40.99 40.99 3,077 -0.58(-1.40%)
Jan 29, 2018 41.62 41.68 41.57 41.57 363 -0.14(-0.34%)
Jan 26, 2018 41.59 41.71 41.52 41.71 320 +0.33(+0.80%)
Jan 25, 2018 41.58 41.62 41.38 41.38 8,000 -0.05(-0.12%)
Jan 24, 2018 41.59 41.60 41.41 41.43 1,436 -0.13(-0.32%)
Jan 23, 2018 41.47 41.56 41.45 41.56 368 +0.27(+0.65%)
Jan 22, 2018 41.29 41.29 41.29 41.29 463 +0.26(+0.64%)
Jan 19, 2018 41.04 41.04 41.03 41.03 541 +0.10(+0.23%)
Jan 18, 2018 40.96 41.05 40.93 40.93 5,221 -0.13(-0.32%)
Jan 17, 2018 40.79 41.06 40.78 41.06 147,051 +0.51(+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.