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

41.82 USD +0.73 (+1.77%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.42 37.97 37.42 37.71 6,955 +0.30(+0.81%)
Sep 29, 2020 37.63 37.63 37.34 37.40 832 -0.20(-0.52%)
Sep 28, 2020 37.59 37.69 37.55 37.60 2,216 +0.61(+1.64%)
Sep 25, 2020 36.56 36.99 36.56 36.99 15,900 +0.43(+1.17%)
Sep 24, 2020 36.50 36.88 36.32 36.56 2,498 +0.06(+0.16%)
Sep 23, 2020 37.20 37.26 36.50 36.50 2,643 -0.70(-1.88%)
Sep 22, 2020 37.08 37.20 36.98 37.20 2,257 +0.06(+0.16%)
Sep 21, 2020 37.12 37.15 36.83 37.15 3,255 -0.79(-2.08%)
Sep 18, 2020 38.30 38.31 37.71 37.94 2,000 -0.29(-0.75%)
Sep 17, 2020 38.20 38.37 38.12 38.22 10,187 -0.13(-0.34%)
Sep 16, 2020 38.52 38.59 38.35 38.36 2,474 +0.12(+0.30%)
Sep 15, 2020 38.49 38.51 38.24 38.24 1,872 +0.01(+0.02%)
Sep 14, 2020 38.16 38.25 38.13 38.23 6,130 +0.70(+1.87%)
Sep 10, 2020 37.53 37.53 37.53 0 -0.55(-1.43%)
Sep 09, 2020 38.00 38.15 37.91 38.08 10,524 +0.52(+1.39%)
Sep 08, 2020 37.88 38.00 37.55 37.55 2,954 -0.79(-2.06%)
Sep 04, 2020 37.98 38.49 37.88 38.34 3,600 -0.09(-0.24%)
Sep 03, 2020 38.85 38.85 38.39 38.44 3,798 -1.11(-2.81%)
Sep 02, 2020 39.15 39.55 39.15 39.55 18,533 +0.80(+2.06%)
Sep 01, 2020 38.78 38.79 38.63 38.75 4,344 -0.10(-0.25%)
Aug 31, 2020 38.93 38.95 38.79 38.85 2,451 +0.11(+0.27%)
Aug 27, 2020 38.74 38.74 38.74 0 +0.14(+0.36%)
Aug 25, 2020 38.60 38.60 38.60 0 -0.13(-0.32%)
Aug 24, 2020 38.40 38.72 38.40 38.72 5,284 +0.56(+1.47%)
Aug 21, 2020 38.09 38.20 38.09 38.16 5,100 -0.01(-0.02%)
Aug 20, 2020 38.25 38.26 38.14 38.17 2,707 -0.21(-0.55%)
Aug 19, 2020 38.26 38.67 38.26 38.38 1,808 -0.02(-0.05%)
Aug 18, 2020 38.77 38.77 38.37 38.40 2,084 -0.18(-0.47%)
Aug 17, 2020 38.69 38.69 38.58 38.58 3,588 -0.02(-0.04%)
Aug 14, 2020 38.68 38.69 38.60 38.60 1,900 +0.10(+0.27%)
Aug 13, 2020 38.52 38.53 38.40 38.50 3,422 -0.29(-0.75%)
Aug 12, 2020 38.70 38.85 38.70 38.79 4,843 +0.31(+0.80%)
Aug 11, 2020 38.79 39.11 38.48 38.48 4,774 -0.14(-0.37%)
Aug 10, 2020 38.54 38.62 38.54 38.62 1,600 +0.51(+1.33%)
Aug 07, 2020 37.81 38.12 37.78 38.12 2,600 +0.43(+1.14%)
Aug 06, 2020 37.74 37.74 37.69 37.69 1,459 -0.08(-0.22%)
Aug 05, 2020 37.86 37.86 37.77 37.77 4,709 +0.22(+0.58%)
Aug 04, 2020 37.56 37.56 37.55 37.55 581 +0.16(+0.43%)
Aug 03, 2020 37.14 37.50 37.14 37.39 2,878 +0.21(+0.57%)
Jul 31, 2020 37.00 37.18 36.82 37.18 2,500 -0.13(-0.34%)
Jul 30, 2020 37.19 37.35 37.19 37.31 3,308 -0.25(-0.66%)
Jul 29, 2020 37.29 37.55 37.29 37.55 6,582 +0.51(+1.37%)
Jul 28, 2020 37.24 37.27 37.05 37.05 924 -0.29(-0.79%)
Jul 27, 2020 37.19 37.34 37.19 37.34 1,136 +0.17(+0.46%)
Jul 24, 2020 37.51 37.51 37.13 37.17 4,700 -0.36(-0.95%)
Jul 23, 2020 37.71 37.72 37.53 37.53 2,553 -0.01(-0.03%)
Jul 22, 2020 37.35 37.54 37.35 37.54 1,331 +0.30(+0.81%)
Jul 21, 2020 37.49 37.49 37.24 37.24 1,358 +0.36(+0.97%)
Jul 20, 2020 36.88 36.95 36.85 36.88 7,653 -0.33(-0.88%)
Jul 17, 2020 37.20 37.21 37.18 37.21 1,100 +0.06(+0.16%)
Jul 16, 2020 37.00 37.28 36.96 37.15 9,003 +0.01(+0.02%)
Jul 15, 2020 36.81 37.23 36.81 37.14 1,245 +0.78(+2.15%)
Jul 14, 2020 36.08 36.36 35.62 36.36 1,444 +0.53(+1.48%)
Jul 13, 2020 36.16 36.39 35.83 35.83 7,489 +0.03(+0.07%)
Jul 10, 2020 35.17 35.81 35.17 35.81 7,100 +0.69(+1.96%)
Jul 09, 2020 35.05 35.21 35.01 35.12 2,741 -0.72(-2.01%)
Jul 08, 2020 35.92 35.92 35.61 35.84 6,843 +0.06(+0.15%)
Jul 07, 2020 36.06 36.15 35.78 35.78 6,617 -0.60(-1.65%)
Jul 06, 2020 36.59 36.59 36.21 36.38 3,487 +0.44(+1.23%)
Jul 02, 2020 36.52 36.52 35.94 35.94 800 +0.17(+0.49%)
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.