Skip to main content

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

49.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.25 48.26 48.19 48.20 8,978 -0.03(-0.06%)
May 27, 2021 48.33 48.35 48.23 48.23 8,442 +0.15(+0.32%)
May 26, 2021 48.13 48.16 47.94 48.07 4,014 +0.15(+0.30%)
May 25, 2021 48.40 48.40 47.93 47.93 6,423 -0.28(-0.58%)
May 24, 2021 48.16 48.33 48.16 48.21 15,489 +0.26(+0.53%)
May 21, 2021 48.12 48.23 47.95 47.95 3,397 +0.06(+0.13%)
May 20, 2021 47.63 47.96 47.63 47.89 3,820 +0.28(+0.60%)
May 19, 2021 47.17 47.61 47.04 47.61 11,993 -0.24(-0.50%)
May 18, 2021 48.43 48.43 47.85 47.85 7,302 -0.41(-0.86%)
May 17, 2021 48.28 48.33 48.24 48.26 3,773 -0.11(-0.22%)
May 14, 2021 48.15 48.43 48.15 48.36 4,187 +0.57(+1.18%)
May 13, 2021 47.21 47.95 47.21 47.80 4,739 +0.78(+1.66%)
May 12, 2021 47.93 47.96 47.02 47.02 11,308 -1.07(-2.23%)
May 11, 2021 48.13 48.23 47.86 48.09 7,794 -0.62(-1.27%)
May 10, 2021 48.93 49.20 48.71 48.71 5,191 +0.01(+0.02%)
May 07, 2021 48.46 48.70 48.46 48.70 2,020 +0.42(+0.87%)
May 06, 2021 47.96 48.28 47.79 48.28 11,771 +0.39(+0.81%)
May 05, 2021 48.00 48.06 47.73 47.89 7,838 +0.03(+0.06%)
May 04, 2021 47.77 47.87 47.50 47.87 9,750 +0.04(+0.08%)
May 03, 2021 47.34 48.00 47.34 47.83 14,567 +0.48(+1.02%)
Apr 30, 2021 47.52 47.55 47.30 47.34 68,541 -0.41(-0.85%)
Apr 29, 2021 47.74 47.80 47.42 47.75 85,682 +0.43(+0.92%)
Apr 28, 2021 47.48 47.49 47.32 47.32 6,173 -0.08(-0.18%)
Apr 27, 2021 47.52 47.52 47.27 47.40 7,684 +0.11(+0.23%)
Apr 26, 2021 47.64 47.64 47.29 47.29 5,123 -0.03(-0.07%)
Apr 23, 2021 46.94 47.40 46.94 47.33 11,250 +0.35(+0.74%)
Apr 22, 2021 47.54 47.54 46.85 46.98 15,188 -0.35(-0.73%)
Apr 21, 2021 47.04 47.33 46.91 47.33 15,708 +0.42(+0.88%)
Apr 20, 2021 47.09 47.09 46.73 46.91 8,592 -0.21(-0.44%)
Apr 19, 2021 47.52 47.52 47.05 47.12 5,078 -0.17(-0.36%)
Apr 16, 2021 47.21 47.34 47.21 47.29 13,541 +0.30(+0.64%)
Apr 15, 2021 46.83 47.02 46.83 46.98 14,078 +0.37(+0.78%)
Apr 14, 2021 46.46 46.83 46.46 46.62 9,312 -0.01(-0.02%)
Apr 13, 2021 46.59 46.64 46.46 46.63 6,331 -0.10(-0.21%)
Apr 12, 2021 46.90 46.90 46.64 46.73 10,554 +0.06(+0.13%)
Apr 09, 2021 46.56 46.67 46.45 46.67 8,437 +0.28(+0.61%)
Apr 08, 2021 46.67 46.67 46.20 46.39 12,720 +0.14(+0.30%)
Apr 07, 2021 46.39 46.39 46.21 46.25 8,032 -0.12(-0.26%)
Apr 06, 2021 46.41 46.48 46.32 46.37 17,607 -0.02(-0.04%)
Apr 05, 2021 46.37 46.44 46.13 46.39 25,604 +0.63(+1.37%)
Apr 01, 2021 45.80 45.80 45.53 45.76 53,021 +0.28(+0.63%)
Mar 31, 2021 45.86 45.86 45.47 45.47 7,089 +0.02(+0.04%)
Mar 30, 2021 45.61 45.61 45.34 45.45 4,447 -0.01(-0.02%)
Mar 29, 2021 45.46 45.71 45.41 45.46 3,343 -0.10(-0.22%)
Mar 26, 2021 45.26 45.56 44.99 45.56 29,479 +0.69(+1.53%)
Mar 25, 2021 44.26 44.98 44.06 44.88 69,272 +0.57(+1.28%)
Mar 24, 2021 45.06 45.06 44.31 44.31 8,432 -0.30(-0.67%)
Mar 23, 2021 45.44 45.44 44.55 44.61 12,320 -0.68(-1.50%)
Mar 22, 2021 45.22 45.37 45.08 45.29 2,723 +0.14(+0.31%)
Mar 19, 2021 45.12 45.33 44.90 45.15 56,947 +0.23(+0.52%)
Mar 18, 2021 45.15 45.49 44.92 44.92 4,505 -0.27(-0.60%)
Mar 17, 2021 45.02 45.19 44.81 45.19 5,735 +0.08(+0.17%)
Mar 16, 2021 45.46 45.46 45.11 45.11 4,448 -0.17(-0.37%)
Mar 15, 2021 45.12 45.28 44.97 45.28 4,595 +0.41(+0.92%)
Mar 12, 2021 44.53 44.87 44.53 44.87 8,359 +0.38(+0.85%)
Mar 11, 2021 44.62 44.67 44.42 44.49 78,674 +0.29(+0.66%)
Mar 10, 2021 44.08 44.30 44.08 44.20 8,699 +0.44(+1.01%)
Mar 09, 2021 43.80 44.09 43.75 43.76 16,808 +0.09(+0.20%)
Mar 08, 2021 43.59 44.06 43.47 43.67 6,202 +0.40(+0.94%)
Mar 05, 2021 42.72 43.29 42.37 43.27 9,090 +1.10(+2.61%)
Mar 04, 2021 42.92 42.92 41.85 42.16 61,377 -0.62(-1.45%)
Mar 03, 2021 42.85 43.15 42.78 42.78 6,854 -0.17(-0.40%)
Mar 02, 2021 43.30 43.30 42.96 42.96 8,208 -0.22(-0.52%)
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.