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

42.49 USD +0.47 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.84 38.05 37.22 37.96 11,500 -0.85(-2.20%)
Feb 27, 2020 39.82 39.92 38.81 38.81 6,457 -1.48(-3.67%)
Feb 26, 2020 41.05 41.21 40.29 40.29 2,424 -0.45(-1.11%)
Feb 25, 2020 41.99 41.99 40.72 40.74 3,671 -1.33(-3.17%)
Feb 24, 2020 42.39 42.42 41.92 42.07 12,886 -1.30(-2.99%)
Feb 21, 2020 43.30 43.46 43.30 43.37 800 -0.32(-0.73%)
Feb 20, 2020 43.53 43.72 43.53 43.69 1,887 +0.04(+0.08%)
Feb 19, 2020 43.69 43.72 43.62 43.65 4,726 +0.10(+0.24%)
Feb 18, 2020 43.63 43.63 43.38 43.55 8,436 -0.15(-0.35%)
Feb 14, 2020 44.08 44.08 43.63 43.70 4,500 -0.20(-0.46%)
Feb 13, 2020 43.75 44.00 43.75 43.91 18,197 -0.16(-0.36%)
Feb 12, 2020 44.05 44.07 43.99 44.07 4,951 +0.38(+0.87%)
Feb 11, 2020 43.74 43.79 43.61 43.69 10,474 +0.28(+0.64%)
Feb 10, 2020 43.12 43.41 43.12 43.41 3,701 +0.20(+0.46%)
Feb 07, 2020 43.27 43.31 43.21 43.21 2,800 -0.34(-0.78%)
Feb 06, 2020 43.68 43.68 43.55 43.55 4,893 +0.02(+0.05%)
Feb 05, 2020 43.27 43.55 43.16 43.53 3,177 +0.83(+1.93%)
Feb 04, 2020 42.76 42.81 42.70 42.70 2,118 +0.57(+1.35%)
Feb 03, 2020 42.35 42.45 42.13 42.13 6,566 +0.19(+0.45%)
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%)
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.