Skip to main content

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

58.30 +0.20 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.18 33.38 33.15 33.38 4,768 +0.49(+1.49%)
Jun 29, 2020 32.36 32.89 32.36 32.89 22,846 +0.65(+2.02%)
Jun 26, 2020 32.66 32.72 32.24 32.24 7,780 -0.57(-1.74%)
Jun 25, 2020 32.49 32.81 32.28 32.81 8,594 +0.24(+0.73%)
Jun 24, 2020 32.95 32.96 32.47 32.58 4,530 -1.00(-2.98%)
Jun 23, 2020 33.69 33.81 33.58 33.58 3,583 +0.08(+0.25%)
Jun 22, 2020 33.31 33.49 33.27 33.49 3,235 -0.08(-0.24%)
Jun 19, 2020 34.03 34.03 33.48 33.57 6,308 -0.08(-0.23%)
Jun 18, 2020 33.78 33.81 33.60 33.65 3,758 -0.16(-0.48%)
Jun 17, 2020 33.99 34.13 33.81 33.81 4,683 -0.28(-0.83%)
Jun 16, 2020 34.57 34.60 34.09 34.10 3,096 +0.63(+1.90%)
Jun 15, 2020 32.66 33.54 32.50 33.46 7,372 +0.21(+0.64%)
Jun 12, 2020 33.69 33.69 32.78 33.25 6,417 +0.51(+1.56%)
Jun 11, 2020 34.00 34.00 32.67 32.74 8,759 -2.39(-6.80%)
Jun 10, 2020 35.27 35.53 35.12 35.12 5,083 -0.67(-1.87%)
Jun 09, 2020 35.69 35.90 35.69 35.79 4,981 -0.78(-2.12%)
Jun 08, 2020 36.17 36.57 36.15 36.57 9,064 +0.80(+2.22%)
Jun 05, 2020 35.93 36.24 35.70 35.77 18,599 +1.00(+2.88%)
Jun 04, 2020 34.44 34.81 34.42 34.77 5,880 +0.17(+0.49%)
Jun 03, 2020 34.43 34.66 34.39 34.60 9,317 +0.72(+2.12%)
Jun 02, 2020 33.58 33.88 33.58 33.88 11,305 +0.33(+1.00%)
Jun 01, 2020 33.24 33.55 33.21 33.55 3,158 +0.14(+0.43%)
May 29, 2020 32.98 33.41 32.92 33.41 4,133 +0.15(+0.44%)
May 28, 2020 33.64 33.68 33.26 33.26 40,168 -0.40(-1.18%)
May 27, 2020 33.51 33.66 33.19 33.66 4,251 +0.84(+2.55%)
May 26, 2020 33.00 33.05 32.82 32.82 4,556 +0.87(+2.73%)
May 22, 2020 31.81 31.97 31.79 31.95 978 -0.04(-0.13%)
May 21, 2020 32.14 32.14 31.96 31.99 2,973 -0.08(-0.26%)
May 20, 2020 32.06 32.21 32.06 32.07 1,479 +0.43(+1.37%)
May 19, 2020 31.81 32.04 31.64 31.64 2,222 -0.30(-0.94%)
May 18, 2020 31.41 32.03 31.41 31.94 2,701 +1.47(+4.81%)
May 15, 2020 30.32 30.48 30.02 30.47 3,480 +0.09(+0.29%)
May 14, 2020 29.53 30.38 29.49 30.38 4,415 +0.37(+1.24%)
May 13, 2020 30.46 30.55 29.89 30.01 6,234 -0.89(-2.89%)
May 12, 2020 31.54 31.68 30.91 30.91 22,527 -0.76(-2.41%)
May 11, 2020 31.41 31.79 31.41 31.67 1,317 -0.19(-0.59%)
May 08, 2020 31.51 31.86 31.45 31.86 3,154 +0.90(+2.91%)
May 07, 2020 31.10 31.36 30.96 30.96 6,665 +0.27(+0.89%)
May 06, 2020 30.99 31.03 30.68 30.69 4,318 -0.41(-1.31%)
May 05, 2020 31.13 31.43 31.09 31.09 7,693 +0.22(+0.73%)
May 04, 2020 30.67 30.87 30.63 30.87 2,474 -0.01(-0.04%)
May 01, 2020 31.22 31.22 30.88 30.88 4,568 -1.10(-3.44%)
Apr 30, 2020 32.63 32.63 31.88 31.98 3,771 -0.77(-2.35%)
Apr 29, 2020 32.42 32.83 32.36 32.75 4,706 +1.03(+3.26%)
Apr 28, 2020 31.75 31.98 31.71 31.71 7,203 +0.26(+0.81%)
Apr 27, 2020 31.14 31.46 31.04 31.46 3,073 +0.82(+2.69%)
Apr 24, 2020 30.25 30.72 30.19 30.63 5,112 +0.39(+1.29%)
Apr 23, 2020 30.58 30.61 30.24 30.24 4,025 +0.06(+0.20%)
Apr 22, 2020 30.13 30.19 30.01 30.18 1,987 +0.45(+1.51%)
Apr 21, 2020 30.06 30.06 29.71 29.74 33,661 -0.87(-2.85%)
Apr 20, 2020 30.62 31.05 30.60 30.61 10,521 -0.62(-2.00%)
Apr 17, 2020 31.12 31.23 30.90 31.23 10,115 +0.92(+3.05%)
Apr 16, 2020 30.20 30.31 29.92 30.31 22,035 +0.07(+0.22%)
Apr 15, 2020 30.61 30.61 30.00 30.24 4,883 -0.98(-3.14%)
Apr 14, 2020 30.95 31.25 30.95 31.22 6,630 +0.76(+2.49%)
Apr 13, 2020 31.00 31.00 30.17 30.46 6,289 -0.62(-1.99%)
Apr 09, 2020 31.10 31.48 30.80 31.08 5,982 +0.61(+2.00%)
Apr 08, 2020 29.50 30.48 29.49 30.47 9,491 +1.06(+3.60%)
Apr 07, 2020 30.32 30.32 29.41 29.41 5,314 +0.20(+0.70%)
Apr 06, 2020 28.60 29.21 28.46 29.21 10,281 +2.07(+7.62%)
Apr 03, 2020 27.28 27.29 26.92 27.14 3,698 -0.54(-1.96%)
Apr 02, 2020 27.71 27.71 27.20 27.68 4,269 +0.27(+0.98%)
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.