Skip to main content

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

58.24 +0.14 (+0.24%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 36.96 37.01 36.92 36.92 6,099 +0.18(+0.49%)
Sep 27, 2019 36.91 36.91 36.60 36.74 2,315 -0.05(-0.15%)
Sep 26, 2019 36.93 36.93 36.60 36.80 25,410 +0.00(+0.01%)
Sep 25, 2019 36.67 36.82 36.65 36.79 4,299 +0.17(+0.47%)
Sep 24, 2019 36.83 36.85 36.52 36.62 3,858 -0.17(-0.45%)
Sep 23, 2019 36.79 36.85 36.73 36.79 6,947 -0.01(-0.02%)
Sep 20, 2019 36.94 36.97 36.77 36.79 11,774 -0.02(-0.05%)
Sep 19, 2019 36.94 36.94 36.81 36.81 4,664 -0.02(-0.05%)
Sep 18, 2019 36.77 36.83 36.67 36.83 11,426 -0.08(-0.22%)
Sep 17, 2019 36.96 36.96 36.78 36.91 12,198 +0.04(+0.10%)
Sep 16, 2019 36.94 36.94 36.80 36.87 4,928 -0.00(-0.01%)
Sep 13, 2019 37.01 37.04 36.85 36.88 3,221 -0.07(-0.18%)
Sep 12, 2019 36.93 37.02 36.86 36.94 5,621 -0.02(-0.06%)
Sep 11, 2019 36.76 36.96 36.76 36.96 3,182 +0.32(+0.87%)
Sep 10, 2019 36.38 36.65 36.38 36.65 2,743 +0.27(+0.75%)
Sep 09, 2019 36.15 36.37 36.15 36.37 4,406 +0.32(+0.88%)
Sep 06, 2019 36.09 36.10 36.06 36.06 3,110 +0.13(+0.35%)
Sep 05, 2019 35.94 36.02 35.93 35.93 8,824 +0.33(+0.92%)
Sep 04, 2019 35.49 35.60 35.49 35.60 6,474 +0.37(+1.04%)
Sep 03, 2019 35.14 35.24 34.98 35.23 9,091 -0.07(-0.19%)
Aug 30, 2019 35.37 35.42 35.28 35.30 10,774 +0.13(+0.38%)
Aug 29, 2019 35.16 35.22 35.08 35.17 7,350 +0.34(+0.97%)
Aug 28, 2019 34.76 34.85 34.76 34.83 4,157 +0.25(+0.71%)
Aug 27, 2019 34.96 34.96 34.58 34.59 6,523 -0.21(-0.59%)
Aug 26, 2019 34.78 34.83 34.69 34.79 2,286 +0.34(+1.00%)
Aug 23, 2019 35.36 35.36 34.45 34.45 18,661 -1.03(-2.90%)
Aug 22, 2019 35.29 35.49 35.24 35.48 9,108 +0.15(+0.43%)
Aug 21, 2019 35.23 35.33 35.23 35.33 29,657 +0.39(+1.11%)
Aug 20, 2019 35.15 35.15 34.94 34.94 15,962 -0.35(-1.00%)
Aug 19, 2019 35.24 35.34 35.24 35.29 3,232 +0.41(+1.17%)
Aug 16, 2019 34.85 34.88 34.85 34.88 444 +0.45(+1.30%)
Aug 15, 2019 34.43 34.51 34.23 34.44 4,034 +0.05(+0.16%)
Aug 14, 2019 34.72 34.72 34.32 34.38 1,661 -0.93(-2.62%)
Aug 13, 2019 35.49 35.49 35.31 35.31 1,657 +0.51(+1.47%)
Aug 12, 2019 34.95 34.96 34.79 34.79 3,142 -0.52(-1.46%)
Aug 09, 2019 35.44 35.44 35.18 35.31 1,555 -0.24(-0.68%)
Aug 08, 2019 35.30 35.55 35.30 35.55 1,917 +0.52(+1.48%)
Aug 07, 2019 34.43 35.07 34.43 35.03 6,133 +0.06(+0.18%)
Aug 06, 2019 34.82 34.98 34.65 34.97 6,414 +0.28(+0.81%)
Aug 05, 2019 34.94 34.94 34.59 34.69 12,693 -0.87(-2.44%)
Aug 02, 2019 35.56 35.60 35.45 35.56 7,997 -0.19(-0.53%)
Aug 01, 2019 36.19 36.40 35.75 35.75 2,424 -0.38(-1.04%)
Jul 31, 2019 36.41 36.44 36.13 36.13 2,351 -0.26(-0.73%)
Jul 30, 2019 36.42 36.42 36.33 36.39 32,326 -0.11(-0.31%)
Jul 29, 2019 36.44 36.51 36.42 36.51 6,607 +0.04(+0.10%)
Jul 26, 2019 36.37 36.47 36.37 36.47 1,666 +0.14(+0.38%)
Jul 25, 2019 36.41 36.41 36.33 36.33 3,665 -0.14(-0.38%)
Jul 24, 2019 36.40 36.49 36.38 36.47 8,065 +0.14(+0.39%)
Jul 23, 2019 36.10 36.34 36.10 36.33 67,978 +0.28(+0.78%)
Jul 22, 2019 36.03 36.05 36.03 36.05 302 -0.12(-0.32%)
Jul 19, 2019 36.42 36.46 36.16 36.16 5,776 -0.19(-0.53%)
Jul 18, 2019 36.19 36.42 36.19 36.36 5,495 +0.17(+0.48%)
Jul 17, 2019 36.32 36.32 36.18 36.18 5,182 -0.24(-0.66%)
Jul 16, 2019 36.44 36.46 36.42 36.42 7,273 +0.01(+0.04%)
Jul 15, 2019 36.42 36.42 36.39 36.41 4,482 -0.00(-0.01%)
Jul 12, 2019 36.35 36.44 36.35 36.41 4,776 +0.18(+0.49%)
Jul 11, 2019 36.28 36.28 36.11 36.23 182,077 -0.12(-0.34%)
Jul 10, 2019 36.33 36.43 36.33 36.35 2,654 +0.07(+0.18%)
Jul 09, 2019 36.29 36.31 36.24 36.29 3,025 -0.07(-0.19%)
Jul 08, 2019 36.32 36.35 36.32 36.35 1,677 -0.06(-0.16%)
Jul 05, 2019 36.27 36.45 36.27 36.41 1,666 -0.13(-0.36%)
Jul 03, 2019 36.39 36.55 36.39 36.55 2,221 +0.42(+1.17%)
Jul 02, 2019 36.10 36.12 36.05 36.12 2,253 +0.12(+0.35%)
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.