Skip to main content

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

61.38 +0.72 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.