Skip to main content

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

48.88 -0.71 (-1.44%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.38 48.38 48.12 48.25 4,944 +0.12(+0.25%)
Jun 29, 2021 48.36 48.42 48.09 48.13 9,514 -0.06(-0.12%)
Jun 28, 2021 48.32 48.32 48.14 48.19 1,865 -0.10(-0.20%)
Jun 25, 2021 48.10 48.28 48.04 48.28 5,314 +0.33(+0.70%)
Jun 24, 2021 47.91 47.98 47.79 47.95 19,320 +0.25(+0.52%)
Jun 23, 2021 47.87 47.88 47.70 47.70 2,687 -0.17(-0.36%)
Jun 22, 2021 47.91 47.94 47.79 47.87 5,267 +0.07(+0.16%)
Jun 21, 2021 47.70 47.81 47.61 47.80 4,830 +0.71(+1.51%)
Jun 18, 2021 47.37 47.43 46.93 47.08 11,898 -0.78(-1.62%)
Jun 17, 2021 47.99 47.99 47.82 47.86 8,536 -0.36(-0.75%)
Jun 16, 2021 48.49 48.50 48.08 48.22 3,617 -0.44(-0.90%)
Jun 15, 2021 48.70 48.70 48.58 48.66 2,868 -0.05(-0.11%)
Jun 14, 2021 48.98 48.98 48.56 48.71 27,603 -0.27(-0.56%)
Jun 11, 2021 49.15 49.15 48.86 48.98 6,633 +0.06(+0.12%)
Jun 10, 2021 49.12 49.12 48.86 48.92 3,922 +0.08(+0.15%)
Jun 09, 2021 49.01 49.05 48.85 48.85 3,967 -0.16(-0.33%)
Jun 08, 2021 49.13 49.13 48.81 49.01 4,425 +0.06(+0.12%)
Jun 07, 2021 49.09 49.09 48.86 48.95 4,290 +0.01(+0.03%)
Jun 04, 2021 49.02 49.02 48.76 48.93 9,565 +0.19(+0.39%)
Jun 03, 2021 48.73 48.76 48.43 48.74 5,651 +0.05(+0.10%)
Jun 02, 2021 48.78 48.78 48.56 48.69 5,902 +0.13(+0.26%)
Jun 01, 2021 48.90 48.90 48.45 48.57 4,765 +0.03(+0.06%)
May 28, 2021 48.59 48.60 48.53 48.54 8,915 -0.03(-0.06%)
May 27, 2021 48.67 48.70 48.57 48.57 8,383 +0.15(+0.32%)
May 26, 2021 48.47 48.50 48.28 48.41 3,986 +0.15(+0.30%)
May 25, 2021 48.74 48.74 48.27 48.27 6,379 -0.28(-0.58%)
May 24, 2021 48.50 48.67 48.50 48.55 15,381 +0.26(+0.53%)
May 21, 2021 48.45 48.57 48.29 48.29 3,374 +0.06(+0.13%)
May 20, 2021 47.97 48.30 47.97 48.23 3,794 +0.29(+0.60%)
May 19, 2021 47.51 47.94 47.37 47.94 11,909 -0.24(-0.50%)
May 18, 2021 48.77 48.77 48.18 48.18 7,251 -0.42(-0.86%)
May 17, 2021 48.62 48.67 48.58 48.60 3,747 -0.11(-0.22%)
May 14, 2021 48.49 48.77 48.49 48.71 4,158 +0.57(+1.18%)
May 13, 2021 47.55 48.29 47.55 48.14 4,706 +0.79(+1.66%)
May 12, 2021 48.27 48.30 47.35 47.35 11,229 -1.08(-2.23%)
May 11, 2021 48.47 48.57 48.20 48.43 7,740 -0.62(-1.27%)
May 10, 2021 49.28 49.55 49.05 49.05 5,155 +0.01(+0.02%)
May 07, 2021 48.80 49.04 48.80 49.04 2,006 +0.42(+0.87%)
May 06, 2021 48.30 48.62 48.13 48.62 11,689 +0.39(+0.81%)
May 05, 2021 48.34 48.40 48.07 48.23 7,783 +0.03(+0.06%)
May 04, 2021 48.11 48.20 47.84 48.20 9,681 +0.04(+0.08%)
May 03, 2021 47.67 48.34 47.67 48.16 14,465 +0.49(+1.02%)
Apr 30, 2021 47.85 47.88 47.63 47.68 68,062 -0.41(-0.85%)
Apr 29, 2021 48.08 48.14 47.76 48.09 85,082 +0.44(+0.92%)
Apr 28, 2021 47.82 47.83 47.65 47.65 6,130 -0.08(-0.18%)
Apr 27, 2021 47.85 47.85 47.60 47.74 7,630 +0.11(+0.23%)
Apr 26, 2021 47.98 47.98 47.63 47.63 5,088 -0.03(-0.07%)
Apr 23, 2021 47.27 47.73 47.27 47.66 11,171 +0.35(+0.74%)
Apr 22, 2021 47.87 47.87 47.18 47.31 15,082 -0.35(-0.73%)
Apr 21, 2021 47.37 47.66 47.24 47.66 15,598 +0.42(+0.88%)
Apr 20, 2021 47.42 47.42 47.06 47.24 8,532 -0.21(-0.44%)
Apr 19, 2021 47.85 47.85 47.39 47.45 5,042 -0.17(-0.36%)
Apr 16, 2021 47.54 47.67 47.54 47.62 13,446 +0.31(+0.64%)
Apr 15, 2021 47.16 47.35 47.16 47.31 13,979 +0.37(+0.78%)
Apr 14, 2021 46.79 47.16 46.79 46.95 9,247 -0.01(-0.02%)
Apr 13, 2021 46.92 46.97 46.79 46.96 6,286 -0.10(-0.21%)
Apr 12, 2021 47.23 47.23 46.97 47.06 10,480 +0.06(+0.13%)
Apr 09, 2021 46.89 47.00 46.78 47.00 8,378 +0.28(+0.61%)
Apr 08, 2021 47.00 47.00 46.52 46.71 12,631 +0.14(+0.30%)
Apr 07, 2021 46.71 46.71 46.54 46.57 7,976 -0.12(-0.26%)
Apr 06, 2021 46.73 46.81 46.65 46.69 17,484 -0.02(-0.04%)
Apr 05, 2021 46.69 46.77 46.46 46.71 25,425 +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.