Skip to main content

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

50.47 -0.10 (-0.20%)
Streaming Delayed Price Updated: 10:54 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.04 48.04 47.79 47.91 4,979 +0.12(+0.25%)
Jun 29, 2021 48.02 48.09 47.76 47.79 9,581 -0.06(-0.12%)
Jun 28, 2021 47.98 47.98 47.81 47.85 1,878 -0.10(-0.20%)
Jun 25, 2021 47.77 47.94 47.70 47.94 5,351 +0.33(+0.70%)
Jun 24, 2021 47.57 47.64 47.46 47.61 19,456 +0.25(+0.52%)
Jun 23, 2021 47.54 47.55 47.37 47.37 2,706 -0.17(-0.36%)
Jun 22, 2021 47.57 47.60 47.46 47.54 5,304 +0.07(+0.16%)
Jun 21, 2021 47.36 47.47 47.28 47.46 4,864 +0.71(+1.51%)
Jun 18, 2021 47.03 47.10 46.60 46.75 11,982 -0.77(-1.62%)
Jun 17, 2021 47.65 47.65 47.48 47.52 8,596 -0.36(-0.75%)
Jun 16, 2021 48.15 48.16 47.74 47.88 3,642 -0.43(-0.90%)
Jun 15, 2021 48.35 48.35 48.24 48.32 2,888 -0.05(-0.11%)
Jun 14, 2021 48.63 48.63 48.22 48.37 27,798 -0.27(-0.56%)
Jun 11, 2021 48.81 48.81 48.52 48.64 6,680 +0.06(+0.12%)
Jun 10, 2021 48.78 48.78 48.52 48.58 3,950 +0.08(+0.15%)
Jun 09, 2021 48.67 48.71 48.51 48.51 3,995 -0.16(-0.33%)
Jun 08, 2021 48.79 48.79 48.47 48.67 4,456 +0.06(+0.12%)
Jun 07, 2021 48.75 48.75 48.52 48.61 4,320 +0.01(+0.03%)
Jun 04, 2021 48.68 48.68 48.42 48.59 9,633 +0.19(+0.39%)
Jun 03, 2021 48.39 48.42 48.10 48.40 5,691 +0.05(+0.10%)
Jun 02, 2021 48.44 48.44 48.22 48.35 5,943 +0.13(+0.26%)
Jun 01, 2021 48.56 48.56 48.11 48.23 4,798 +0.03(+0.06%)
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%)
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.