Skip to main content

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

49.93 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.85 47.88 47.63 47.68 68,062 -0.41(-0.85%)
Apr 29, 2021 48.08 48.14 47.76 48.09 85,082 +0.44(+0.92%)
Apr 28, 2021 47.82 47.83 47.65 47.65 6,130 -0.08(-0.18%)
Apr 27, 2021 47.85 47.85 47.60 47.74 7,630 +0.11(+0.23%)
Apr 26, 2021 47.98 47.98 47.63 47.63 5,088 -0.03(-0.07%)
Apr 23, 2021 47.27 47.73 47.27 47.66 11,171 +0.35(+0.74%)
Apr 22, 2021 47.87 47.87 47.18 47.31 15,082 -0.35(-0.73%)
Apr 21, 2021 47.37 47.66 47.24 47.66 15,598 +0.42(+0.88%)
Apr 20, 2021 47.42 47.42 47.06 47.24 8,532 -0.21(-0.44%)
Apr 19, 2021 47.85 47.85 47.39 47.45 5,042 -0.17(-0.36%)
Apr 16, 2021 47.54 47.67 47.54 47.62 13,446 +0.31(+0.64%)
Apr 15, 2021 47.16 47.35 47.16 47.31 13,979 +0.37(+0.78%)
Apr 14, 2021 46.79 47.16 46.79 46.95 9,247 -0.01(-0.02%)
Apr 13, 2021 46.92 46.97 46.79 46.96 6,286 -0.10(-0.21%)
Apr 12, 2021 47.23 47.23 46.97 47.06 10,480 +0.06(+0.13%)
Apr 09, 2021 46.89 47.00 46.78 47.00 8,378 +0.28(+0.61%)
Apr 08, 2021 47.00 47.00 46.52 46.71 12,631 +0.14(+0.30%)
Apr 07, 2021 46.71 46.71 46.54 46.57 7,976 -0.12(-0.26%)
Apr 06, 2021 46.73 46.81 46.65 46.69 17,484 -0.02(-0.04%)
Apr 05, 2021 46.69 46.77 46.46 46.71 25,425 +0.63(+1.37%)
Apr 01, 2021 46.12 46.12 45.85 46.08 52,649 +0.29(+0.63%)
Mar 31, 2021 46.18 46.18 45.80 45.80 7,039 +0.02(+0.04%)
Mar 30, 2021 45.93 45.93 45.66 45.77 4,416 -0.01(-0.02%)
Mar 29, 2021 45.78 46.03 45.73 45.78 3,320 -0.10(-0.22%)
Mar 26, 2021 45.58 45.88 45.30 45.88 29,272 +0.69(+1.53%)
Mar 25, 2021 44.57 45.29 44.37 45.19 68,787 +0.57(+1.28%)
Mar 24, 2021 45.38 45.38 44.62 44.62 8,373 -0.30(-0.67%)
Mar 23, 2021 45.76 45.76 44.86 44.92 12,234 -0.68(-1.50%)
Mar 22, 2021 45.54 45.69 45.39 45.61 2,703 +0.14(+0.31%)
Mar 19, 2021 45.44 45.65 45.22 45.47 56,548 +0.23(+0.52%)
Mar 18, 2021 45.47 45.81 45.23 45.23 4,474 -0.27(-0.60%)
Mar 17, 2021 45.33 45.51 45.12 45.51 5,695 +0.08(+0.17%)
Mar 16, 2021 45.78 45.78 45.43 45.43 4,417 -0.17(-0.37%)
Mar 15, 2021 45.44 45.60 45.29 45.60 4,563 +0.42(+0.92%)
Mar 12, 2021 44.84 45.19 44.84 45.18 8,300 +0.38(+0.85%)
Mar 11, 2021 44.93 44.99 44.73 44.81 78,123 +0.29(+0.66%)
Mar 10, 2021 44.39 44.61 44.39 44.51 8,639 +0.44(+1.01%)
Mar 09, 2021 44.10 44.40 44.05 44.07 16,690 +0.09(+0.20%)
Mar 08, 2021 43.90 44.37 43.77 43.98 6,159 +0.41(+0.94%)
Mar 05, 2021 43.02 43.59 42.67 43.57 9,027 +1.11(+2.61%)
Mar 04, 2021 43.23 43.23 42.14 42.46 60,948 -0.62(-1.45%)
Mar 03, 2021 43.15 43.46 43.09 43.09 6,806 -0.17(-0.40%)
Mar 02, 2021 43.60 43.60 43.26 43.26 8,151 -0.22(-0.52%)
Mar 01, 2021 43.34 43.67 43.34 43.48 8,366 +0.80(+1.87%)
Feb 26, 2021 43.12 43.12 42.69 42.69 18,572 -0.21(-0.50%)
Feb 25, 2021 43.69 43.90 42.76 42.90 7,773 -0.87(-1.99%)
Feb 24, 2021 43.27 43.78 43.25 43.77 7,823 +0.55(+1.28%)
Feb 23, 2021 42.76 43.32 42.76 43.22 3,440 +0.06(+0.14%)
Feb 22, 2021 42.92 43.35 42.92 43.16 4,217 +0.16(+0.37%)
Feb 19, 2021 43.07 43.11 43.00 43.00 3,631 +0.19(+0.44%)
Feb 18, 2021 42.97 42.98 42.69 42.81 5,972 -0.30(-0.69%)
Feb 17, 2021 42.99 43.14 42.85 43.11 7,081 -0.02(-0.04%)
Feb 16, 2021 43.46 43.46 43.07 43.13 12,015 -0.06(-0.13%)
Feb 12, 2021 43.07 43.19 43.03 43.18 14,837 +0.21(+0.49%)
Feb 11, 2021 43.08 43.08 42.87 42.98 5,616 +0.02(+0.06%)
Feb 10, 2021 43.26 43.26 42.74 42.95 12,529 -0.01(-0.02%)
Feb 09, 2021 42.84 42.99 42.84 42.96 7,998 +0.15(+0.35%)
Feb 08, 2021 42.70 42.81 42.56 42.81 15,837 +0.47(+1.12%)
Feb 05, 2021 42.29 42.39 42.24 42.34 9,234 +0.19(+0.46%)
Feb 04, 2021 41.91 42.15 41.91 42.15 2,737 +0.36(+0.85%)
Feb 03, 2021 41.85 41.85 41.54 41.79 7,849 +0.20(+0.49%)
Feb 02, 2021 41.63 41.85 41.59 41.59 12,056 +0.26(+0.63%)
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.