Skip to main content

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

58.27 +0.17 (+0.30%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.24 46.57 46.15 46.47 9,114 -0.16(-0.34%)
Dec 29, 2022 46.26 46.76 46.26 46.63 8,552 +0.53(+1.15%)
Dec 28, 2022 46.98 46.98 46.08 46.10 3,658 -0.68(-1.45%)
Dec 27, 2022 46.82 46.84 46.70 46.77 7,307 +0.09(+0.20%)
Dec 23, 2022 46.48 46.68 46.36 46.68 14,387 +0.44(+0.94%)
Dec 22, 2022 46.24 46.25 45.66 46.25 3,404 -0.37(-0.80%)
Dec 21, 2022 46.49 46.76 46.48 46.62 3,341 +0.55(+1.20%)
Dec 20, 2022 46.11 46.16 45.96 46.07 15,694 +0.07(+0.16%)
Dec 19, 2022 46.23 46.40 45.85 45.99 19,564 -0.33(-0.70%)
Dec 16, 2022 46.26 46.32 45.93 46.32 2,304 -0.40(-0.86%)
Dec 15, 2022 46.92 46.92 46.58 46.72 10,043 -0.92(-1.93%)
Dec 14, 2022 47.96 48.16 47.51 47.64 12,895 -0.21(-0.43%)
Dec 13, 2022 48.74 48.74 47.69 47.85 12,127 +0.28(+0.58%)
Dec 12, 2022 46.97 47.61 46.95 47.57 8,319 +0.67(+1.42%)
Dec 09, 2022 46.98 47.41 46.90 46.90 19,922 -0.38(-0.81%)
Dec 08, 2022 47.43 47.43 47.19 47.29 2,743 +0.17(+0.36%)
Dec 07, 2022 47.12 47.25 47.10 47.12 3,797 +0.10(+0.21%)
Dec 06, 2022 47.28 47.52 46.85 47.02 7,554 -0.52(-1.10%)
Dec 05, 2022 47.98 47.98 47.44 47.54 96,591 -0.82(-1.70%)
Dec 02, 2022 48.04 48.46 48.04 48.37 18,380 -0.10(-0.20%)
Dec 01, 2022 48.44 48.52 48.34 48.47 3,585 +0.01(+0.03%)
Nov 30, 2022 47.31 48.45 47.31 48.45 6,834 +0.82(+1.72%)
Nov 29, 2022 47.33 47.69 47.33 47.63 3,647 +0.18(+0.39%)
Nov 28, 2022 47.86 47.89 47.40 47.45 8,074 -0.69(-1.44%)
Nov 25, 2022 48.14 48.14 48.14 48.14 557 +0.12(+0.25%)
Nov 23, 2022 48.04 48.06 47.85 48.02 6,891 -0.03(-0.06%)
Nov 22, 2022 47.62 48.05 47.58 48.05 7,075 +0.85(+1.79%)
Nov 21, 2022 47.10 47.23 46.87 47.20 6,664 +0.05(+0.11%)
Nov 18, 2022 46.89 47.15 46.89 47.15 534 +0.33(+0.71%)
Nov 17, 2022 46.38 46.82 46.38 46.82 2,539 +0.01(+0.02%)
Nov 16, 2022 47.10 47.10 46.76 46.81 4,117 -0.49(-1.03%)
Nov 15, 2022 47.68 47.68 47.12 47.30 3,373 +0.27(+0.58%)
Nov 14, 2022 47.48 47.66 47.03 47.03 5,647 -0.30(-0.63%)
Nov 11, 2022 47.07 47.43 47.07 47.33 1,979 +0.47(+1.00%)
Nov 10, 2022 46.13 46.85 46.13 46.85 12,648 +1.80(+3.99%)
Nov 09, 2022 45.79 45.79 45.06 45.06 10,242 -0.77(-1.68%)
Nov 08, 2022 45.84 46.11 45.68 45.82 13,768 +0.27(+0.58%)
Nov 07, 2022 45.40 45.60 45.17 45.56 4,345 +0.33(+0.74%)
Nov 04, 2022 45.05 45.37 44.68 45.22 5,057 +0.83(+1.86%)
Nov 03, 2022 44.36 44.53 44.36 44.40 2,617 -0.26(-0.58%)
Nov 02, 2022 45.23 44.64 44.66 18,215 -0.88(-1.92%)
Nov 01, 2022 45.52 45.58 45.30 45.53 14,146 +0.22(+0.49%)
Oct 31, 2022 45.35 45.50 45.31 45.31 1,709 -0.26(-0.58%)
Oct 28, 2022 45.26 45.58 45.26 45.58 1,357 +0.95(+2.12%)
Oct 27, 2022 45.14 45.14 44.63 44.63 1,009 -0.10(-0.23%)
Oct 26, 2022 45.07 45.13 44.67 44.73 1,291 +0.14(+0.31%)
Oct 25, 2022 43.98 44.59 43.98 44.59 4,714 +0.71(+1.61%)
Oct 24, 2022 43.61 43.88 43.61 43.88 3,110 +0.56(+1.30%)
Oct 21, 2022 42.93 43.32 42.93 43.32 1,018 +0.86(+2.03%)
Oct 20, 2022 42.60 42.60 42.46 42.46 841 -0.19(-0.44%)
Oct 19, 2022 42.90 42.90 42.55 42.65 1,162 -0.39(-0.91%)
Oct 18, 2022 43.21 43.35 42.88 43.04 3,021 +0.51(+1.21%)
Oct 17, 2022 42.61 42.61 42.42 42.53 7,883 +0.63(+1.51%)
Oct 14, 2022 42.32 42.34 41.89 41.89 2,178 -0.80(-1.86%)
Oct 13, 2022 41.10 42.70 41.04 42.69 3,899 +1.14(+2.74%)
Oct 12, 2022 41.74 41.74 41.55 41.55 15,914 -0.12(-0.28%)
Oct 11, 2022 41.49 42.06 41.49 41.67 1,140 +0.02(+0.05%)
Oct 10, 2022 41.63 41.66 41.50 41.64 1,224 -0.05(-0.12%)
Oct 07, 2022 41.97 42.09 41.52 41.69 2,643 -0.92(-2.17%)
Oct 06, 2022 43.07 43.11 42.59 42.62 4,012 -0.47(-1.09%)
Oct 05, 2022 43.14 43.34 43.09 43.09 2,263 -0.09(-0.20%)
Oct 04, 2022 42.46 43.18 42.46 43.18 6,338 +1.33(+3.18%)
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.