Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.13 36.25 36.11 36.24 1,197 +0.19(+0.52%)
Apr 29, 2019 36.08 36.12 36.05 36.05 1,177 -0.02(-0.06%)
Apr 26, 2019 36.08 36.08 36.02 36.07 2,568 +0.17(+0.46%)
Apr 25, 2019 35.80 35.90 35.80 35.90 1,994 -0.09(-0.26%)
Apr 24, 2019 36.11 36.11 35.97 35.99 2,136 +0.01(+0.02%)
Apr 23, 2019 35.95 35.99 35.95 35.99 393 +0.23(+0.65%)
Apr 22, 2019 35.80 35.80 35.68 35.75 1,523 -0.16(-0.44%)
Apr 18, 2019 35.82 35.98 35.81 35.91 893 +0.01(+0.04%)
Apr 17, 2019 35.90 35.95 35.90 35.90 3,014 -0.15(-0.42%)
Apr 16, 2019 36.17 36.17 36.04 36.05 15,926 -0.11(-0.30%)
Apr 15, 2019 36.11 36.16 36.11 36.16 866 -0.00(-0.00%)
Apr 12, 2019 36.12 36.16 36.12 36.16 4,578 +0.09(+0.24%)
Apr 11, 2019 36.15 36.15 35.95 36.07 3,069 +0.02(+0.06%)
Apr 10, 2019 36.02 36.05 36.02 36.05 1,031 +0.21(+0.57%)
Apr 09, 2019 35.97 36.01 35.84 35.84 783 -0.30(-0.84%)
Apr 08, 2019 36.14 36.14 36.10 36.14 1,182 -0.01(-0.02%)
Apr 05, 2019 36.15 36.15 36.15 36.15 1,005 +0.19(+0.53%)
Apr 04, 2019 35.94 35.96 35.91 35.96 1,093 +0.08(+0.23%)
Apr 03, 2019 35.88 35.99 35.82 35.88 8,492 +0.06(+0.16%)
Apr 02, 2019 35.74 35.85 35.74 35.82 2,151 -0.02(-0.06%)
Apr 01, 2019 35.68 35.85 35.68 35.85 701 +0.26(+0.74%)
Mar 29, 2019 35.52 35.58 35.52 35.58 558 +0.15(+0.41%)
Mar 28, 2019 35.34 35.44 35.34 35.44 398 +0.10(+0.28%)
Mar 27, 2019 35.37 35.37 35.25 35.34 4,510 -0.10(-0.27%)
Mar 26, 2019 35.46 35.48 35.40 35.43 8,453 +0.30(+0.86%)
Mar 25, 2019 35.19 35.19 35.04 35.13 952 -0.06(-0.18%)
Mar 22, 2019 35.57 35.57 35.19 35.19 1,340 -0.38(-1.07%)
Mar 21, 2019 35.47 35.57 35.41 35.57 2,136 +0.44(+1.25%)
Mar 20, 2019 35.15 35.29 35.05 35.13 2,036 -0.14(-0.40%)
Mar 19, 2019 35.47 35.47 35.27 35.27 4,018 -0.10(-0.30%)
Mar 18, 2019 35.45 35.45 35.30 35.38 1,823 +0.03(+0.09%)
Mar 15, 2019 35.38 35.44 35.34 35.34 1,572 +0.10(+0.28%)
Mar 14, 2019 35.21 35.29 35.21 35.24 2,150 -0.03(-0.09%)
Mar 13, 2019 35.35 35.35 35.28 35.28 1,749 +0.16(+0.47%)
Mar 12, 2019 35.17 35.21 35.11 35.11 7,030 +0.06(+0.17%)
Mar 11, 2019 34.87 35.05 34.87 35.05 3,534 +0.42(+1.22%)
Mar 08, 2019 34.50 34.63 34.49 34.63 8,424 -0.03(-0.10%)
Mar 07, 2019 34.74 34.81 34.66 34.67 3,464 -0.25(-0.73%)
Mar 06, 2019 35.04 35.04 34.92 34.92 1,496 -0.25(-0.72%)
Mar 05, 2019 35.12 35.24 35.12 35.17 2,854 +0.01(+0.04%)
Mar 04, 2019 35.36 35.36 34.97 35.16 2,334 -0.19(-0.54%)
Mar 01, 2019 35.20 35.35 35.20 35.35 561 +0.16(+0.46%)
Feb 28, 2019 35.18 35.25 35.18 35.19 4,831 -0.08(-0.23%)
Feb 27, 2019 35.14 35.31 35.14 35.27 3,735 -0.09(-0.27%)
Feb 26, 2019 35.47 35.49 35.36 35.36 2,320 -0.04(-0.12%)
Feb 25, 2019 35.53 35.58 35.41 35.41 5,140 -0.02(-0.04%)
Feb 22, 2019 35.39 35.42 35.39 35.42 2,134 +0.27(+0.76%)
Feb 21, 2019 35.18 35.20 35.07 35.15 2,014 -0.10(-0.28%)
Feb 20, 2019 35.23 35.33 35.23 35.25 1,643 +0.11(+0.30%)
Feb 19, 2019 35.09 35.23 35.09 35.15 11,153 +0.13(+0.36%)
Feb 15, 2019 35.00 35.02 34.99 35.02 2,021 +0.30(+0.88%)
Feb 14, 2019 34.69 34.72 34.69 34.72 259 -0.01(-0.04%)
Feb 13, 2019 34.71 34.78 34.63 34.73 5,338 +0.13(+0.36%)
Feb 12, 2019 34.51 34.65 34.51 34.60 2,701 +0.32(+0.93%)
Feb 11, 2019 34.23 34.29 34.23 34.28 2,033 +0.06(+0.16%)
Feb 08, 2019 34.02 34.25 34.02 34.23 2,920 -0.04(-0.12%)
Feb 07, 2019 34.19 34.27 34.16 34.27 2,920 -0.23(-0.65%)
Feb 06, 2019 34.50 34.55 34.48 34.50 5,335 +0.05(+0.15%)
Feb 05, 2019 34.39 34.46 34.39 34.44 1,308 +0.14(+0.40%)
Feb 04, 2019 34.21 34.30 34.21 34.30 921 +0.12(+0.34%)
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.