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 (%)
Oct 31, 2023 46.37 46.75 46.37 46.75 3,962 +0.38(+0.81%)
Oct 30, 2023 46.12 46.37 46.12 46.37 3,924 +0.37(+0.80%)
Oct 27, 2023 46.26 46.26 46.01 46.01 896 -0.43(-0.92%)
Oct 26, 2023 46.67 46.72 46.42 46.43 1,328 -0.14(-0.30%)
Oct 25, 2023 46.76 46.82 46.56 46.58 2,309 -0.55(-1.16%)
Oct 24, 2023 47.19 47.23 47.06 47.12 1,797 +0.32(+0.68%)
Oct 23, 2023 47.02 47.21 46.80 46.80 5,888 -0.33(-0.70%)
Oct 20, 2023 47.26 47.29 47.13 47.13 826 -0.47(-0.98%)
Oct 19, 2023 47.98 47.98 47.56 47.60 12,790 -0.64(-1.32%)
Oct 18, 2023 48.65 48.65 48.23 48.23 6,448 -0.60(-1.22%)
Oct 17, 2023 48.45 48.98 48.45 48.83 7,176 +0.16(+0.32%)
Oct 16, 2023 48.49 48.80 48.49 48.68 32,188 +0.57(+1.19%)
Oct 13, 2023 48.31 48.38 48.03 48.10 2,375 -0.21(-0.42%)
Oct 12, 2023 48.68 48.68 48.31 48.31 7,715 -0.41(-0.84%)
Oct 11, 2023 48.88 48.88 48.45 48.72 4,943 +0.19(+0.38%)
Oct 10, 2023 48.30 48.75 48.30 48.53 29,832 +0.30(+0.62%)
Oct 09, 2023 47.87 48.23 47.87 48.23 1,816 +0.39(+0.81%)
Oct 06, 2023 47.39 48.06 47.15 47.85 5,125 +0.41(+0.87%)
Oct 05, 2023 47.58 47.58 47.28 47.43 12,326 -0.21(-0.45%)
Oct 04, 2023 47.62 47.66 47.22 47.65 4,786 +0.30(+0.64%)
Oct 03, 2023 47.81 47.81 47.24 47.34 9,586 -0.50(-1.05%)
Oct 02, 2023 47.95 48.03 47.72 47.85 10,351 -0.19(-0.40%)
Sep 29, 2023 48.47 48.47 48.03 48.04 8,460 -0.26(-0.55%)
Sep 28, 2023 47.50 48.36 47.50 48.30 7,569 +0.53(+1.11%)
Sep 27, 2023 48.06 48.06 47.64 47.77 12,757 +0.12(+0.26%)
Sep 26, 2023 48.27 48.27 47.65 47.65 2,174 -0.57(-1.18%)
Sep 25, 2023 48.04 48.24 48.15 48.22 13,419 +0.21(+0.43%)
Sep 22, 2023 48.21 48.25 48.01 48.01 6,273 +0.02(+0.03%)
Sep 21, 2023 48.28 48.29 48.00 48.00 1,257 -0.61(-1.25%)
Sep 20, 2023 49.02 49.06 48.60 48.60 3,348 -0.06(-0.12%)
Sep 19, 2023 48.58 48.72 48.48 48.66 2,580 -0.06(-0.12%)
Sep 18, 2023 48.65 48.81 48.65 48.72 1,816 +0.16(+0.32%)
Sep 15, 2023 49.33 49.33 48.56 48.56 7,826 -0.52(-1.06%)
Sep 14, 2023 48.59 49.08 48.59 49.08 6,448 +0.41(+0.85%)
Sep 13, 2023 48.75 48.80 48.67 48.67 1,209 -0.15(-0.32%)
Sep 12, 2023 49.15 49.15 48.77 48.82 6,742 -0.24(-0.49%)
Sep 11, 2023 49.10 49.12 49.06 49.06 9,355 +0.16(+0.32%)
Sep 08, 2023 48.99 49.00 48.87 48.90 1,100 +0.13(+0.27%)
Sep 07, 2023 48.66 48.80 48.64 48.77 1,754 -0.14(-0.29%)
Sep 06, 2023 48.93 49.11 48.89 48.92 3,990 -0.17(-0.34%)
Sep 05, 2023 49.22 49.27 49.08 49.08 2,668 -0.66(-1.32%)
Sep 01, 2023 49.89 49.89 49.67 49.74 14,031 +0.15(+0.30%)
Aug 31, 2023 49.73 49.82 49.59 49.59 2,381 -0.07(-0.13%)
Aug 30, 2023 49.46 49.76 49.46 49.66 5,861 +0.09(+0.19%)
Aug 29, 2023 49.18 49.56 49.04 49.56 36,490 +0.59(+1.20%)
Aug 28, 2023 48.99 49.09 48.87 48.98 4,684 +0.35(+0.73%)
Aug 25, 2023 48.55 48.62 48.42 48.62 12,265 +0.27(+0.57%)
Aug 24, 2023 48.88 48.88 48.35 48.35 16,590 -0.35(-0.72%)
Aug 23, 2023 48.53 48.78 48.45 48.70 46,815 +0.40(+0.82%)
Aug 22, 2023 48.46 48.46 48.27 48.30 12,189 -0.18(-0.36%)
Aug 21, 2023 48.32 48.48 48.28 48.48 1,283 +0.06(+0.13%)
Aug 18, 2023 48.30 48.50 48.25 48.41 17,138 +0.08(+0.16%)
Aug 17, 2023 48.90 48.91 48.33 48.33 10,704 -0.44(-0.91%)
Aug 16, 2023 48.91 49.23 48.78 48.78 20,502 -0.39(-0.78%)
Aug 15, 2023 49.30 49.30 49.16 49.16 21,677 -0.52(-1.06%)
Aug 14, 2023 49.51 49.69 49.51 49.69 4,649 +0.11(+0.23%)
Aug 11, 2023 49.58 49.66 49.49 49.57 1,686 +0.06(+0.11%)
Aug 10, 2023 49.94 49.94 49.52 49.52 2,098 +0.02(+0.05%)
Aug 09, 2023 49.64 49.76 49.50 49.50 1,614 -0.09(-0.18%)
Aug 08, 2023 49.60 49.60 49.27 49.59 5,030 -0.18(-0.36%)
Aug 07, 2023 49.72 49.77 49.66 49.76 3,008 +0.49(+1.00%)
Aug 04, 2023 49.50 49.76 49.27 49.27 1,722 -0.28(-0.57%)
Aug 03, 2023 49.46 49.55 49.30 49.55 9,416 +0.03(+0.06%)
Aug 02, 2023 49.65 49.65 49.52 49.52 380 -0.30(-0.60%)
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.