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 (%)
Jan 31, 2022 47.78 48.51 48.51 9,063 +0.58(+1.20%)
Jan 28, 2022 47.09 47.93 46.92 47.93 11,259 +0.64(+1.36%)
Jan 27, 2022 48.17 48.19 47.12 47.29 10,319 -0.21(-0.44%)
Jan 26, 2022 48.01 48.35 47.36 47.50 18,567 -0.14(-0.30%)
Jan 25, 2022 47.56 47.80 47.21 47.64 7,484 -0.39(-0.81%)
Jan 24, 2022 47.21 48.03 46.71 48.03 9,357 +0.28(+0.59%)
Jan 21, 2022 48.11 48.53 47.73 47.75 19,856 -0.50(-1.04%)
Jan 20, 2022 49.36 49.40 48.24 48.25 9,129 -0.78(-1.59%)
Jan 19, 2022 49.78 49.78 49.03 49.03 5,584 -0.54(-1.09%)
Jan 18, 2022 50.10 50.10 49.56 49.56 8,036 -0.85(-1.68%)
Jan 14, 2022 50.41 0 +0.15(+0.29%)
Jan 13, 2022 50.53 50.65 50.27 50.27 38,263 -0.10(-0.21%)
Jan 12, 2022 50.59 50.59 50.26 50.37 31,654 -0.01(-0.02%)
Jan 11, 2022 50.04 50.41 49.93 50.38 5,999 +0.22(+0.43%)
Jan 10, 2022 49.94 50.16 49.53 50.16 4,730 +0.03(+0.05%)
Jan 07, 2022 50.20 50.30 50.10 50.13 2,130 +0.05(+0.09%)
Jan 06, 2022 50.20 50.33 50.03 50.09 4,196 -0.06(-0.11%)
Jan 05, 2022 50.82 51.00 50.15 50.15 7,373 -0.57(-1.13%)
Jan 04, 2022 50.43 50.80 50.43 50.72 2,893 +0.46(+0.92%)
Jan 03, 2022 50.21 50.26 49.99 50.26 11,073 +0.11(+0.23%)
Dec 31, 2021 50.19 50.28 50.14 50.14 6,673 -0.01(-0.03%)
Dec 30, 2021 50.48 50.49 50.15 50.16 25,906 -0.15(-0.29%)
Dec 29, 2021 50.08 50.30 50.08 50.30 17,171 +0.30(+0.61%)
Dec 28, 2021 50.12 50.12 49.93 50.00 2,713 +0.06(+0.13%)
Dec 27, 2021 49.49 49.94 49.49 49.94 15,199 +0.56(+1.14%)
Dec 23, 2021 49.29 49.47 49.29 49.37 3,570 +0.35(+0.71%)
Dec 22, 2021 48.69 49.02 48.69 49.02 1,339 +0.30(+0.61%)
Dec 21, 2021 48.44 48.73 48.30 48.73 15,940 +0.72(+1.49%)
Dec 20, 2021 47.89 48.01 47.61 48.01 9,566 -0.66(-1.36%)
Dec 17, 2021 48.65 49.01 48.65 48.67 9,033 -0.38(-0.77%)
Dec 16, 2021 49.43 49.51 49.02 49.05 11,537 -0.09(-0.17%)
Dec 15, 2021 48.41 49.14 48.41 49.14 1,270 +0.68(+1.40%)
Dec 14, 2021 48.53 48.69 48.36 48.46 4,910 -0.11(-0.23%)
Dec 13, 2021 48.61 48.63 48.55 48.57 11,517 -0.25(-0.52%)
Dec 10, 2021 48.72 48.83 48.53 48.83 8,786 +0.54(+1.12%)
Dec 09, 2021 48.49 48.52 48.29 48.29 1,911 -0.25(-0.52%)
Dec 08, 2021 48.86 48.86 48.44 48.54 5,589 +0.01(+0.03%)
Dec 07, 2021 48.29 48.66 48.29 48.52 3,318 +0.73(+1.53%)
Dec 06, 2021 47.88 48.03 47.79 47.79 3,778 +0.49(+1.03%)
Dec 03, 2021 47.90 47.90 47.07 47.31 5,546 -0.02(-0.04%)
Dec 02, 2021 47.14 47.53 47.05 47.33 2,552 +0.69(+1.47%)
Dec 01, 2021 47.68 47.92 46.64 46.64 11,232 -0.44(-0.93%)
Nov 30, 2021 48.04 48.04 47.08 47.08 6,295 -1.15(-2.39%)
Nov 29, 2021 48.60 48.60 48.05 48.23 3,782 +0.27(+0.57%)
Nov 26, 2021 48.02 48.26 47.79 47.96 3,888 -0.87(-1.77%)
Nov 24, 2021 48.76 48.82 48.73 48.82 3,137 -0.06(-0.11%)
Nov 23, 2021 48.69 48.88 48.69 48.88 5,462 +0.02(+0.05%)
Nov 22, 2021 49.08 49.16 48.86 48.86 49,923 +0.26(+0.54%)
Nov 19, 2021 48.73 48.82 48.59 48.59 3,169 -0.24(-0.49%)
Nov 18, 2021 48.65 48.85 48.64 48.83 3,223 -0.02(-0.03%)
Nov 17, 2021 48.97 48.97 48.81 48.85 1,742 -0.32(-0.65%)
Nov 16, 2021 49.24 49.36 49.17 49.17 2,142 -0.08(-0.16%)
Nov 15, 2021 49.36 49.39 49.24 49.25 18,772 +0.05(+0.10%)
Nov 12, 2021 49.06 49.30 49.06 49.20 1,696 +0.28(+0.57%)
Nov 11, 2021 48.92 48.96 48.75 48.92 11,828 +0.27(+0.55%)
Nov 10, 2021 48.77 48.65 48.65 4,668 -0.17(-0.35%)
Nov 09, 2021 48.92 48.92 48.73 48.82 6,189 -0.01(-0.03%)
Nov 08, 2021 48.87 48.88 48.83 48.84 1,424 +0.00(+0.01%)
Nov 05, 2021 49.05 49.05 48.83 48.83 1,360 +0.33(+0.67%)
Nov 04, 2021 48.80 48.80 48.41 48.51 2,054 -0.24(-0.50%)
Nov 03, 2021 48.41 48.75 48.41 48.75 353,248 +0.45(+0.92%)
Nov 02, 2021 48.11 48.30 48.11 48.30 23,200 +0.30(+0.62%)
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.