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

41.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.31 42.33 41.94 41.94 900 -0.79(-1.85%)
Jan 30, 2020 42.59 42.73 42.30 42.73 4,763 -0.08(-0.18%)
Jan 29, 2020 43.03 43.03 42.81 42.81 1,344 -0.30(-0.70%)
Jan 28, 2020 42.87 43.24 42.82 43.11 8,302 +0.44(+1.03%)
Jan 27, 2020 42.66 42.87 42.63 42.67 19,684 -0.67(-1.54%)
Jan 24, 2020 43.81 43.81 43.17 43.34 3,200 -0.45(-1.03%)
Jan 23, 2020 43.52 43.79 43.44 43.79 18,812 +0.14(+0.32%)
Jan 22, 2020 43.84 43.87 43.62 43.65 38,353 +0.02(+0.04%)
Jan 21, 2020 43.54 43.72 43.54 43.63 5,675 -0.17(-0.39%)
Jan 17, 2020 43.78 43.80 43.75 43.80 1,200 +0.08(+0.17%)
Jan 16, 2020 43.61 43.73 43.58 43.72 1,866 +0.37(+0.85%)
Jan 15, 2020 43.45 43.45 43.35 43.35 2,284 -0.02(-0.04%)
Jan 14, 2020 43.30 43.39 43.25 43.37 2,730 +0.11(+0.25%)
Jan 13, 2020 43.17 43.27 43.08 43.26 23,097 +0.16(+0.37%)
Jan 10, 2020 43.31 43.31 43.10 43.10 9,300 +0.01(+0.02%)
Jan 09, 2020 43.07 43.09 43.01 43.09 3,812 +0.09(+0.21%)
Jan 08, 2020 42.99 43.13 42.83 43.00 6,053 +0.14(+0.33%)
Jan 07, 2020 42.97 42.97 42.83 42.86 2,325 -0.01(-0.03%)
Jan 06, 2020 42.53 42.90 42.53 42.87 4,009 +0.00(+0.00%)
Jan 03, 2020 42.82 42.94 42.82 42.87 2,000 -0.27(-0.63%)
Jan 02, 2020 43.31 43.31 42.95 43.14 22,436 -0.04(-0.09%)
Dec 31, 2019 43.04 43.18 43.04 43.18 7,900 +0.14(+0.33%)
Dec 30, 2019 43.05 43.17 43.04 43.04 2,360 -0.13(-0.31%)
Dec 27, 2019 43.27 43.27 43.17 43.17 6,200 -0.02(-0.04%)
Dec 26, 2019 43.23 43.24 43.15 43.19 4,659 +0.06(+0.14%)
Dec 24, 2019 43.20 43.20 43.13 43.13 5,400 -0.01(-0.03%)
Dec 23, 2019 43.20 43.22 43.14 43.14 3,996 -0.30(-0.70%)
Dec 20, 2019 43.33 43.48 43.33 43.44 5,000 +0.31(+0.72%)
Dec 19, 2019 43.12 43.22 43.11 43.13 22,385 +0.06(+0.13%)
Dec 18, 2019 43.02 43.11 43.02 43.08 4,616 +0.07(+0.17%)
Dec 17, 2019 43.08 43.08 43.01 43.01 4,870 -0.03(-0.07%)
Dec 16, 2019 42.96 43.12 42.96 43.03 18,818 +0.35(+0.82%)
Dec 13, 2019 42.91 42.91 42.64 42.69 5,700 -0.14(-0.32%)
Dec 12, 2019 42.87 42.87 42.64 42.82 15,509 +0.39(+0.92%)
Dec 11, 2019 42.61 42.61 42.39 42.43 7,798 +0.02(+0.05%)
Dec 10, 2019 42.47 42.49 42.35 42.41 33,406 -0.07(-0.16%)
Dec 09, 2019 42.54 42.61 42.48 42.48 14,086 -0.08(-0.18%)
Dec 06, 2019 42.68 42.68 42.56 42.56 1,600 +0.32(+0.76%)
Dec 05, 2019 42.16 42.24 42.10 42.24 15,243 +0.11(+0.25%)
Dec 04, 2019 42.24 42.30 42.13 42.13 2,786 +0.25(+0.59%)
Dec 03, 2019 41.79 41.94 41.73 41.88 11,072 -0.32(-0.76%)
Dec 02, 2019 42.34 42.41 42.20 42.20 11,051 -0.29(-0.68%)
Nov 29, 2019 42.72 42.72 42.49 42.49 5,000 -0.24(-0.56%)
Nov 27, 2019 42.65 42.74 42.58 42.73 6,700 +0.15(+0.36%)
Nov 26, 2019 42.55 42.60 42.48 42.58 6,029 +0.03(+0.08%)
Nov 25, 2019 42.44 42.55 42.44 42.55 3,490 +0.27(+0.63%)
Nov 22, 2019 42.33 42.37 42.28 42.28 2,900 +0.07(+0.16%)
Nov 21, 2019 42.15 42.28 42.15 42.21 16,924 -0.02(-0.05%)
Nov 20, 2019 42.26 42.27 42.15 42.23 2,114 -0.07(-0.18%)
Nov 19, 2019 42.38 42.38 42.31 42.31 9,643 -0.16(-0.38%)
Nov 18, 2019 42.44 42.54 42.44 42.47 25,564 -0.02(-0.04%)
Nov 15, 2019 42.33 42.52 42.33 42.49 71,700 +0.30(+0.70%)
Nov 14, 2019 42.16 42.21 42.11 42.19 4,525 +0.08(+0.20%)
Nov 13, 2019 42.05 42.17 42.00 42.11 24,905 -0.01(-0.02%)
Nov 12, 2019 42.31 42.31 42.11 42.11 33,710 -0.05(-0.12%)
Nov 11, 2019 42.17 42.20 42.12 42.16 28,570 -0.10(-0.23%)
Nov 08, 2019 42.09 42.28 42.01 42.26 11,100 +0.13(+0.30%)
Nov 07, 2019 42.29 42.29 42.13 42.13 1,815 +0.03(+0.06%)
Nov 06, 2019 42.35 44.00 42.04 42.11 61,989 -0.01(-0.03%)
Nov 05, 2019 42.30 42.30 42.06 42.12 31,543 +0.10(+0.24%)
Nov 04, 2019 42.02 42.04 42.00 42.02 4,831 +0.29(+0.69%)
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.