Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.48 32.48 31.74 31.84 3,787 -0.77(-2.35%)
Apr 29, 2020 32.27 32.69 32.22 32.60 4,727 +1.03(+3.26%)
Apr 28, 2020 31.61 31.83 31.57 31.57 7,235 +0.25(+0.81%)
Apr 27, 2020 31.00 31.32 30.90 31.32 3,087 +0.82(+2.69%)
Apr 24, 2020 30.12 30.58 30.05 30.50 5,134 +0.39(+1.29%)
Apr 23, 2020 30.44 30.47 30.11 30.11 4,043 +0.06(+0.20%)
Apr 22, 2020 29.99 30.06 29.88 30.05 1,996 +0.45(+1.51%)
Apr 21, 2020 29.93 29.93 29.58 29.60 33,810 -0.87(-2.85%)
Apr 20, 2020 30.49 30.92 30.46 30.47 10,568 -0.62(-2.00%)
Apr 17, 2020 30.98 31.09 30.76 31.09 10,160 +0.92(+3.05%)
Apr 16, 2020 30.07 30.17 29.78 30.17 22,133 +0.07(+0.22%)
Apr 15, 2020 30.48 30.48 29.87 30.11 4,905 -0.98(-3.14%)
Apr 14, 2020 30.82 31.11 30.82 31.08 6,660 +0.75(+2.49%)
Apr 13, 2020 30.86 30.86 30.03 30.33 6,317 -0.62(-1.99%)
Apr 09, 2020 30.96 31.34 30.66 30.95 6,008 +0.61(+2.00%)
Apr 08, 2020 29.37 30.34 29.36 30.34 9,533 +1.05(+3.60%)
Apr 07, 2020 30.19 30.19 29.28 29.28 5,338 +0.20(+0.70%)
Apr 06, 2020 28.47 29.08 28.34 29.08 10,326 +2.06(+7.62%)
Apr 03, 2020 27.15 27.17 26.80 27.02 3,714 -0.54(-1.96%)
Apr 02, 2020 27.59 27.59 27.08 27.56 4,288 +0.27(+0.98%)
Apr 01, 2020 27.73 27.79 27.16 27.29 3,681 -1.40(-4.87%)
Mar 31, 2020 29.09 29.27 28.69 28.69 3,465 -0.53(-1.80%)
Mar 30, 2020 28.46 29.22 28.46 29.22 9,840 +0.84(+2.95%)
Mar 27, 2020 28.32 28.71 28.32 28.38 18,026 -0.97(-3.29%)
Mar 26, 2020 27.70 29.34 27.70 29.34 82,032 +1.78(+6.45%)
Mar 25, 2020 26.54 28.48 26.54 27.57 26,951 +0.74(+2.76%)
Mar 24, 2020 25.92 26.83 25.90 26.83 7,120 +2.09(+8.44%)
Mar 23, 2020 25.04 25.38 24.32 24.74 6,907 -0.79(-3.10%)
Mar 20, 2020 26.87 26.92 25.53 25.53 3,743 -1.30(-4.83%)
Mar 19, 2020 26.79 27.18 26.59 26.82 6,595 -0.17(-0.62%)
Mar 18, 2020 27.19 27.64 25.71 26.99 48,612 -1.45(-5.08%)
Mar 17, 2020 27.40 28.49 27.40 28.44 12,761 +1.24(+4.57%)
Mar 16, 2020 26.45 28.75 26.45 27.19 91,571 -3.25(-10.67%)
Mar 13, 2020 29.99 30.44 28.65 30.44 7,707 +1.83(+6.40%)
Mar 12, 2020 29.88 29.88 28.61 28.61 8,252 -3.20(-10.07%)
Mar 11, 2020 32.20 32.50 31.64 31.81 12,055 -1.72(-5.14%)
Mar 10, 2020 33.32 33.54 32.04 33.54 7,925 +1.11(+3.44%)
Mar 09, 2020 33.09 33.27 32.42 32.42 7,578 -2.57(-7.36%)
Mar 06, 2020 34.51 35.04 34.38 35.00 3,083 -0.32(-0.91%)
Mar 05, 2020 35.65 35.91 35.21 35.32 11,888 -1.18(-3.23%)
Mar 04, 2020 35.63 36.49 35.61 36.49 64,767 +1.36(+3.87%)
Mar 03, 2020 35.68 35.82 34.86 35.13 8,614 -0.87(-2.42%)
Mar 02, 2020 35.11 36.00 34.53 36.00 19,211 +1.53(+4.44%)
Feb 28, 2020 34.37 34.56 33.80 34.47 12,662 -0.77(-2.20%)
Feb 27, 2020 36.16 36.25 35.25 35.25 7,109 -1.34(-3.67%)
Feb 26, 2020 37.28 37.42 36.59 36.59 2,669 -0.41(-1.11%)
Feb 25, 2020 38.13 38.13 36.98 37.00 4,042 -1.21(-3.17%)
Feb 24, 2020 38.50 38.52 38.07 38.21 14,188 -1.18(-2.99%)
Feb 21, 2020 39.32 39.47 39.32 39.39 880 -0.29(-0.73%)
Feb 20, 2020 39.53 39.71 39.53 39.68 2,077 +0.03(+0.08%)
Feb 19, 2020 39.68 39.70 39.62 39.64 5,203 +0.09(+0.24%)
Feb 18, 2020 39.62 39.62 39.40 39.55 9,289 -0.14(-0.35%)
Feb 14, 2020 40.03 40.03 39.62 39.69 4,955 -0.19(-0.46%)
Feb 13, 2020 39.73 39.96 39.73 39.88 20,036 -0.15(-0.36%)
Feb 12, 2020 40.00 40.02 39.95 40.02 5,451 +0.35(+0.87%)
Feb 11, 2020 39.72 39.77 39.61 39.67 11,533 +0.25(+0.64%)
Feb 10, 2020 39.16 39.42 39.16 39.42 4,075 +0.18(+0.46%)
Feb 07, 2020 39.30 39.33 39.24 39.24 3,083 -0.31(-0.78%)
Feb 06, 2020 39.67 39.67 39.55 39.55 5,387 +0.02(+0.05%)
Feb 05, 2020 39.30 39.55 39.20 39.53 3,498 +0.75(+1.93%)
Feb 04, 2020 38.83 38.88 38.78 38.78 2,332 +0.52(+1.35%)
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.