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

41.58 USD -0.24 (-0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 37.00 37.18 36.82 37.18 2,500 -0.13(-0.34%)
Jul 30, 2020 37.19 37.35 37.19 37.31 3,308 -0.25(-0.66%)
Jul 29, 2020 37.29 37.55 37.29 37.55 6,582 +0.51(+1.37%)
Jul 28, 2020 37.24 37.27 37.05 37.05 924 -0.29(-0.79%)
Jul 27, 2020 37.19 37.34 37.19 37.34 1,136 +0.17(+0.46%)
Jul 24, 2020 37.51 37.51 37.13 37.17 4,700 -0.36(-0.95%)
Jul 23, 2020 37.71 37.72 37.53 37.53 2,553 -0.01(-0.03%)
Jul 22, 2020 37.35 37.54 37.35 37.54 1,331 +0.30(+0.81%)
Jul 21, 2020 37.49 37.49 37.24 37.24 1,358 +0.36(+0.97%)
Jul 20, 2020 36.88 36.95 36.85 36.88 7,653 -0.33(-0.88%)
Jul 17, 2020 37.20 37.21 37.18 37.21 1,100 +0.06(+0.16%)
Jul 16, 2020 37.00 37.28 36.96 37.15 9,003 +0.01(+0.02%)
Jul 15, 2020 36.81 37.23 36.81 37.14 1,245 +0.78(+2.15%)
Jul 14, 2020 36.08 36.36 35.62 36.36 1,444 +0.53(+1.48%)
Jul 13, 2020 36.16 36.39 35.83 35.83 7,489 +0.03(+0.07%)
Jul 10, 2020 35.17 35.81 35.17 35.81 7,100 +0.69(+1.96%)
Jul 09, 2020 35.05 35.21 35.01 35.12 2,741 -0.72(-2.01%)
Jul 08, 2020 35.92 35.92 35.61 35.84 6,843 +0.06(+0.15%)
Jul 07, 2020 36.06 36.15 35.78 35.78 6,617 -0.60(-1.65%)
Jul 06, 2020 36.59 36.59 36.21 36.38 3,487 +0.44(+1.23%)
Jul 02, 2020 36.52 36.52 35.94 35.94 800 +0.17(+0.49%)
Jul 01, 2020 36.03 36.24 35.75 35.77 1,975 -0.30(-0.84%)
Jun 30, 2020 35.86 36.07 35.82 36.07 4,413 +0.53(+1.49%)
Jun 29, 2020 34.97 35.54 34.97 35.54 21,143 +0.70(+2.02%)
Jun 26, 2020 35.29 35.36 34.84 34.84 7,200 -0.62(-1.74%)
Jun 25, 2020 35.11 35.46 34.88 35.46 7,954 +0.26(+0.73%)
Jun 24, 2020 35.61 35.62 35.09 35.20 4,193 -1.08(-2.98%)
Jun 23, 2020 36.41 36.53 36.28 36.28 3,316 -0.15(-0.40%)
Jun 22, 2020 36.23 36.43 36.18 36.43 2,975 -0.09(-0.24%)
Jun 19, 2020 37.01 37.01 36.42 36.52 5,800 -0.09(-0.23%)
Jun 18, 2020 36.75 36.78 36.55 36.60 3,455 -0.18(-0.48%)
Jun 17, 2020 36.97 37.12 36.78 36.78 4,306 -0.31(-0.83%)
Jun 16, 2020 37.60 37.63 37.08 37.09 2,847 +0.69(+1.90%)
Jun 15, 2020 35.52 36.48 35.35 36.40 6,778 +0.23(+0.64%)
Jun 12, 2020 36.64 36.64 35.65 36.16 5,900 +0.56(+1.56%)
Jun 11, 2020 36.98 36.98 35.54 35.61 8,053 -2.60(-6.80%)
Jun 10, 2020 38.36 38.65 38.20 38.20 4,674 -0.73(-1.87%)
Jun 09, 2020 38.81 39.05 38.81 38.93 4,580 -0.84(-2.12%)
Jun 08, 2020 39.35 39.78 39.33 39.78 8,334 +0.87(+2.22%)
Jun 05, 2020 39.08 39.42 38.83 38.91 17,100 +1.09(+2.88%)
Jun 04, 2020 37.46 37.86 37.44 37.82 5,406 +0.18(+0.49%)
Jun 03, 2020 37.45 37.70 37.41 37.64 8,566 +0.78(+2.12%)
Jun 02, 2020 36.52 36.86 36.52 36.86 10,394 +0.36(+1.00%)
Jun 01, 2020 36.16 36.49 36.12 36.49 2,904 +0.15(+0.43%)
May 29, 2020 35.87 36.34 35.81 36.34 3,800 +0.16(+0.44%)
May 28, 2020 36.59 36.63 36.18 36.18 36,929 -0.43(-1.18%)
May 27, 2020 36.45 36.61 36.10 36.61 3,909 +0.91(+2.55%)
May 26, 2020 35.89 35.95 35.70 35.70 4,189 +0.95(+2.73%)
May 22, 2020 34.60 34.77 34.58 34.75 900 -0.05(-0.13%)
May 21, 2020 34.96 34.96 34.76 34.80 2,734 -0.09(-0.26%)
May 20, 2020 34.87 35.04 34.87 34.89 1,360 +0.47(+1.37%)
May 19, 2020 34.60 34.85 34.41 34.41 2,043 -0.33(-0.94%)
May 18, 2020 34.16 34.83 34.16 34.74 2,484 +1.60(+4.81%)
May 15, 2020 32.98 33.15 32.65 33.14 3,200 +0.09(+0.29%)
May 14, 2020 32.12 33.05 32.08 33.05 4,059 +0.40(+1.24%)
May 13, 2020 33.13 33.23 32.52 32.65 5,732 -0.97(-2.89%)
May 12, 2020 34.30 34.46 33.62 33.62 20,711 -0.83(-2.41%)
May 11, 2020 34.16 34.58 34.16 34.45 1,211 -0.21(-0.59%)
May 08, 2020 34.27 34.65 34.21 34.65 2,900 +0.98(+2.91%)
May 07, 2020 33.83 34.11 33.67 33.67 6,128 +0.30(+0.89%)
May 06, 2020 33.71 33.75 33.37 33.38 3,970 -0.44(-1.31%)
May 05, 2020 33.86 34.19 33.82 33.82 7,073 +0.24(+0.73%)
May 04, 2020 33.36 33.58 33.31 33.58 2,275 -0.01(-0.04%)
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.