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

42.13 USD +0.24 (+0.57%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.52 39.60 39.52 39.53 4,301 -0.09(-0.22%)
Feb 27, 2019 39.48 39.66 39.48 39.62 3,325 -0.11(-0.27%)
Feb 26, 2019 39.84 39.87 39.72 39.72 2,066 -0.05(-0.12%)
Feb 25, 2019 39.91 39.97 39.77 39.77 4,576 -0.02(-0.04%)
Feb 22, 2019 39.76 39.79 39.76 39.79 1,900 +0.30(+0.76%)
Feb 21, 2019 39.52 39.54 39.40 39.49 1,793 -0.11(-0.28%)
Feb 20, 2019 39.58 39.69 39.58 39.60 1,463 +0.12(+0.30%)
Feb 19, 2019 39.42 39.58 39.42 39.48 9,929 +0.14(+0.36%)
Feb 15, 2019 39.32 39.34 39.30 39.34 1,800 +0.34(+0.88%)
Feb 14, 2019 38.97 39.00 38.97 39.00 231 -0.01(-0.04%)
Feb 13, 2019 38.99 39.07 38.90 39.01 4,752 +0.14(+0.36%)
Feb 12, 2019 38.76 38.92 38.76 38.87 2,405 +0.36(+0.93%)
Feb 11, 2019 38.45 38.52 38.45 38.51 1,810 +0.06(+0.16%)
Feb 08, 2019 38.22 38.47 38.22 38.45 2,600 -0.05(-0.12%)
Feb 07, 2019 38.41 38.50 38.37 38.50 2,600 -0.25(-0.65%)
Feb 06, 2019 38.75 38.81 38.73 38.75 4,750 +0.06(+0.15%)
Feb 05, 2019 38.63 38.71 38.63 38.69 1,165 +0.16(+0.40%)
Feb 04, 2019 38.43 38.54 38.43 38.54 820 +0.13(+0.34%)
Feb 01, 2019 38.39 38.47 38.39 38.40 1,100 -0.04(-0.10%)
Jan 31, 2019 38.20 38.44 38.20 38.44 1,529 +0.43(+1.12%)
Jan 30, 2019 37.87 38.06 37.84 38.01 1,107 +0.33(+0.87%)
Jan 29, 2019 37.62 37.69 37.62 37.69 675 +0.12(+0.31%)
Jan 28, 2019 37.50 37.62 37.50 37.57 2,775 -0.10(-0.26%)
Jan 25, 2019 37.71 37.71 37.67 37.67 1,200 +0.24(+0.65%)
Jan 24, 2019 37.43 37.43 37.42 37.42 300 +0.06(+0.15%)
Jan 23, 2019 37.07 37.37 37.07 37.37 458 +0.18(+0.49%)
Jan 22, 2019 37.41 37.41 37.10 37.18 1,721 -0.49(-1.30%)
Jan 18, 2019 37.76 37.76 37.67 37.67 2,500 +0.42(+1.14%)
Jan 17, 2019 36.97 37.33 36.97 37.25 1,550 +0.22(+0.59%)
Jan 16, 2019 37.03 37.10 37.03 37.03 511 +0.07(+0.19%)
Jan 15, 2019 36.83 36.98 36.83 36.96 820 +0.21(+0.58%)
Jan 14, 2019 36.79 36.82 36.74 36.74 440 -0.23(-0.61%)
Jan 11, 2019 36.97 36.97 36.90 36.97 1,100 +0.09(+0.25%)
Jan 10, 2019 36.75 36.88 36.75 36.88 765 +0.19(+0.51%)
Jan 09, 2019 36.77 36.77 36.69 36.69 1,110 +0.08(+0.22%)
Jan 08, 2019 36.49 36.61 36.43 36.61 2,885 +0.36(+0.99%)
Jan 07, 2019 36.45 36.45 36.25 36.25 594 +0.25(+0.69%)
Jan 04, 2019 36.05 36.05 35.93 36.00 5,700 +0.89(+2.53%)
Jan 03, 2019 35.32 35.32 35.11 35.11 827 -0.43(-1.21%)
Jan 02, 2019 35.40 35.54 35.40 35.54 303 +0.01(+0.03%)
Dec 31, 2018 35.57 35.57 35.32 35.53 6,900 +0.13(+0.37%)
Dec 28, 2018 35.65 35.65 35.39 35.40 900 +0.10(+0.29%)
Dec 27, 2018 34.70 35.30 34.32 35.30 2,299 +0.17(+0.50%)
Dec 26, 2018 33.85 35.12 33.85 35.12 455 +1.27(+3.74%)
Dec 24, 2018 34.36 34.40 33.85 33.85 5,500 -0.92(-2.66%)
Dec 21, 2018 35.55 35.55 34.78 34.78 1,900 -0.69(-1.93%)
Dec 20, 2018 35.73 35.73 35.47 35.47 5,855 -0.60(-1.67%)
Dec 19, 2018 36.88 36.90 35.96 36.07 2,344 -0.50(-1.35%)
Dec 18, 2018 36.96 36.96 36.56 36.56 817 -0.03(-0.07%)
Dec 17, 2018 37.21 37.38 36.59 36.59 1,645 -0.80(-2.13%)
Dec 14, 2018 37.76 37.76 37.32 37.39 2,300 -0.49(-1.28%)
Dec 13, 2018 38.11 38.11 37.78 37.88 1,641 -0.11(-0.30%)
Dec 12, 2018 38.19 38.19 37.99 37.99 485 +0.11(+0.29%)
Dec 11, 2018 38.12 38.12 37.88 37.88 1,605 -0.01(-0.03%)
Dec 10, 2018 37.27 37.89 37.27 37.89 1,887 -0.07(-0.18%)
Dec 07, 2018 38.60 38.60 37.91 37.96 3,200 -0.41(-1.07%)
Dec 06, 2018 38.00 38.38 38.00 38.37 8,841 -0.65(-1.67%)
Dec 04, 2018 39.48 39.48 38.95 39.02 1,300 -0.71(-1.78%)
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.