Skip to main content

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

49.83 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.84 50.94 50.54 50.71 4,846 -0.36(-0.71%)
May 27, 2022 50.52 51.07 50.52 51.07 3,515 +0.84(+1.68%)
May 26, 2022 49.78 50.36 49.78 50.22 3,983 +0.71(+1.44%)
May 25, 2022 49.39 49.57 49.02 49.51 5,734 +0.60(+1.22%)
May 24, 2022 48.67 49.01 48.12 48.91 3,419 +0.05(+0.09%)
May 23, 2022 48.53 49.07 48.53 48.86 1,452 +0.59(+1.22%)
May 20, 2022 48.49 48.49 47.57 48.28 6,081 -0.07(-0.15%)
May 19, 2022 48.41 48.41 48.03 48.35 2,382 -0.31(-0.63%)
May 18, 2022 49.90 49.90 48.64 48.66 4,849 -1.86(-3.68%)
May 17, 2022 50.00 50.58 50.00 50.52 18,068 +0.82(+1.65%)
May 16, 2022 49.72 50.03 49.47 49.70 3,263 +0.22(+0.44%)
May 13, 2022 49.18 49.53 49.18 49.48 8,667 +0.83(+1.70%)
May 12, 2022 48.36 48.66 48.26 48.66 4,432 +0.20(+0.40%)
May 11, 2022 49.20 49.66 48.46 48.46 15,284 -0.50(-1.02%)
May 10, 2022 49.87 49.87 48.50 48.96 10,356 -0.11(-0.22%)
May 09, 2022 49.46 49.52 48.99 49.07 13,683 -1.00(-1.99%)
May 06, 2022 50.02 50.09 49.69 50.07 3,413 -0.03(-0.05%)
May 05, 2022 50.52 50.56 50.05 50.09 1,066 -1.27(-2.47%)
May 04, 2022 50.22 51.45 50.07 51.36 11,187 +1.35(+2.69%)
May 03, 2022 49.57 50.08 49.57 50.02 3,708 +0.59(+1.20%)
May 02, 2022 49.13 49.68 48.64 49.42 4,206 +0.24(+0.48%)
Apr 29, 2022 50.38 50.38 49.18 49.18 30,575 -1.51(-2.98%)
Apr 28, 2022 50.16 50.82 49.79 50.69 2,280 +0.80(+1.61%)
Apr 27, 2022 49.92 50.29 49.89 49.89 1,665 -0.09(-0.19%)
Apr 26, 2022 50.61 50.61 49.99 49.99 1,101 -0.81(-1.60%)
Apr 25, 2022 49.85 50.80 49.72 50.80 4,903 +0.05(+0.10%)
Apr 22, 2022 51.25 51.27 50.75 50.75 8,313 -1.16(-2.24%)
Apr 21, 2022 52.87 52.87 51.91 51.91 6,405 -0.70(-1.33%)
Apr 20, 2022 52.56 52.77 52.49 52.61 10,975 +0.46(+0.88%)
Apr 19, 2022 51.59 52.28 51.59 52.15 3,846 +0.64(+1.23%)
Apr 18, 2022 51.33 51.75 51.33 51.52 11,518 -0.03(-0.07%)
Apr 14, 2022 51.81 51.87 51.55 51.55 2,652 -0.09(-0.18%)
Apr 13, 2022 51.23 51.68 51.23 51.65 6,482 +0.42(+0.83%)
Apr 12, 2022 51.54 51.71 51.09 51.22 5,437 +0.07(+0.13%)
Apr 11, 2022 51.62 51.63 51.15 51.15 2,047 -0.32(-0.61%)
Apr 08, 2022 51.42 51.69 51.42 51.47 5,455 +0.09(+0.17%)
Apr 07, 2022 50.99 51.52 50.87 51.38 3,147 +0.31(+0.61%)
Apr 06, 2022 50.71 51.16 50.71 51.07 4,105 +0.07(+0.14%)
Apr 05, 2022 51.51 51.77 51.00 51.00 9,515 -0.46(-0.89%)
Apr 04, 2022 51.20 51.50 51.13 51.46 5,198 +0.04(+0.08%)
Apr 01, 2022 51.36 51.42 50.97 51.42 7,760 +0.14(+0.27%)
Mar 31, 2022 52.03 52.03 51.28 51.28 6,595 -0.76(-1.46%)
Mar 30, 2022 52.39 52.43 51.89 52.04 1,554 -0.22(-0.41%)
Mar 29, 2022 51.93 52.29 51.73 52.26 3,322 +0.63(+1.22%)
Mar 28, 2022 51.72 51.72 51.29 51.63 3,669 -0.08(-0.15%)
Mar 25, 2022 51.43 51.71 51.43 51.71 12,961 +0.47(+0.92%)
Mar 24, 2022 50.92 51.23 50.82 51.23 25,762 +0.63(+1.25%)
Mar 23, 2022 51.09 51.09 50.60 50.60 2,761 -0.41(-0.81%)
Mar 22, 2022 50.87 51.10 50.86 51.02 3,843 +0.24(+0.47%)
Mar 21, 2022 50.95 50.95 50.60 50.78 6,758 +0.14(+0.27%)
Mar 18, 2022 50.28 50.69 50.15 50.64 12,871 +0.20(+0.39%)
Mar 17, 2022 49.90 50.49 49.90 50.44 3,390 +0.56(+1.12%)
Mar 16, 2022 49.78 49.88 49.35 49.88 6,367 +0.44(+0.89%)
Mar 15, 2022 48.97 49.45 48.97 49.44 7,401 +0.42(+0.86%)
Mar 14, 2022 49.50 49.59 48.92 49.02 6,972 -0.26(-0.53%)
Mar 11, 2022 49.63 49.84 49.29 49.29 3,794 -0.23(-0.46%)
Mar 10, 2022 49.41 49.51 49.13 49.51 13,880 -0.05(-0.10%)
Mar 09, 2022 49.44 49.92 49.44 49.56 5,657 +0.50(+1.02%)
Mar 08, 2022 49.34 49.64 49.06 49.06 23,337 -0.26(-0.54%)
Mar 07, 2022 50.13 50.16 49.33 49.33 5,743 -1.01(-2.01%)
Mar 04, 2022 49.88 50.35 49.88 50.34 2,699 -0.03(-0.05%)
Mar 03, 2022 50.44 50.51 50.05 50.37 19,840 +0.22(+0.43%)
Mar 02, 2022 49.58 50.32 49.58 50.15 30,902 +1.20(+2.45%)
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.