Skip to main content

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

49.60 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.44 50.19 50.19 8,758 +0.60(+1.20%)
Jan 28, 2022 48.73 49.60 48.55 49.60 10,880 +0.67(+1.36%)
Jan 27, 2022 49.85 49.87 48.76 48.93 9,972 -0.22(-0.44%)
Jan 26, 2022 49.68 50.03 49.00 49.15 17,943 -0.15(-0.30%)
Jan 25, 2022 49.21 49.46 48.86 49.30 7,233 -0.40(-0.81%)
Jan 24, 2022 48.85 49.70 48.34 49.70 9,043 +0.29(+0.59%)
Jan 21, 2022 49.78 50.22 49.39 49.40 19,189 -0.52(-1.04%)
Jan 20, 2022 51.07 51.12 49.91 49.92 8,822 -0.81(-1.59%)
Jan 19, 2022 51.51 51.51 50.73 50.73 5,396 -0.56(-1.09%)
Jan 18, 2022 51.85 51.85 51.29 51.29 7,766 -0.88(-1.68%)
Jan 14, 2022 52.16 0 +0.15(+0.29%)
Jan 13, 2022 52.29 52.41 52.01 52.01 36,978 -0.11(-0.21%)
Jan 12, 2022 52.35 52.35 52.01 52.12 30,590 -0.01(-0.02%)
Jan 11, 2022 51.78 52.16 51.67 52.13 5,797 +0.23(+0.43%)
Jan 10, 2022 51.68 51.90 51.25 51.90 4,571 +0.03(+0.05%)
Jan 07, 2022 51.94 52.05 51.85 51.88 2,059 +0.05(+0.09%)
Jan 06, 2022 51.94 52.08 51.77 51.83 4,055 -0.06(-0.11%)
Jan 05, 2022 52.59 52.78 51.89 51.89 7,126 -0.59(-1.13%)
Jan 04, 2022 52.18 52.56 52.18 52.48 2,796 +0.48(+0.92%)
Jan 03, 2022 51.95 52.00 51.73 52.00 10,701 +0.12(+0.23%)
Dec 31, 2021 51.94 52.03 51.88 51.88 6,449 -0.02(-0.03%)
Dec 30, 2021 52.24 52.25 51.89 51.90 25,036 -0.15(-0.29%)
Dec 29, 2021 51.83 52.05 51.83 52.05 16,594 +0.31(+0.61%)
Dec 28, 2021 51.86 51.86 51.67 51.74 2,622 +0.07(+0.13%)
Dec 27, 2021 51.21 51.67 51.21 51.67 14,688 +0.58(+1.14%)
Dec 23, 2021 51.01 51.19 51.01 51.09 3,450 +0.36(+0.71%)
Dec 22, 2021 50.38 50.73 50.38 50.73 1,294 +0.31(+0.61%)
Dec 21, 2021 50.12 50.42 49.98 50.42 15,405 +0.74(+1.49%)
Dec 20, 2021 49.55 49.68 49.27 49.68 9,245 -0.69(-1.36%)
Dec 17, 2021 50.35 50.72 50.35 50.37 8,730 -0.39(-0.77%)
Dec 16, 2021 51.15 51.23 50.73 50.76 11,150 -0.09(-0.17%)
Dec 15, 2021 50.10 50.85 50.09 50.85 1,227 +0.70(+1.40%)
Dec 14, 2021 50.21 50.38 50.04 50.15 4,745 -0.12(-0.23%)
Dec 13, 2021 50.30 50.32 50.23 50.26 11,130 -0.26(-0.52%)
Dec 10, 2021 50.41 50.53 50.21 50.52 8,490 +0.56(+1.12%)
Dec 09, 2021 50.18 50.21 49.97 49.97 1,847 -0.26(-0.52%)
Dec 08, 2021 50.56 50.56 50.13 50.23 5,401 +0.01(+0.03%)
Dec 07, 2021 49.97 50.35 49.97 50.21 3,207 +0.76(+1.53%)
Dec 06, 2021 49.54 49.70 49.45 49.45 3,651 +0.50(+1.03%)
Dec 03, 2021 49.56 49.56 48.70 48.95 5,359 -0.02(-0.04%)
Dec 02, 2021 48.78 49.18 48.68 48.97 2,466 +0.71(+1.47%)
Dec 01, 2021 49.34 49.58 48.26 48.26 10,854 -0.45(-0.93%)
Nov 30, 2021 49.71 49.71 48.71 48.71 6,083 -1.19(-2.39%)
Nov 29, 2021 50.29 50.29 49.72 49.91 3,655 +0.28(+0.57%)
Nov 26, 2021 49.69 49.94 49.45 49.63 3,757 -0.90(-1.77%)
Nov 24, 2021 50.46 50.52 50.42 50.52 3,031 -0.06(-0.11%)
Nov 23, 2021 50.39 50.58 50.39 50.58 5,278 +0.02(+0.05%)
Nov 22, 2021 50.79 50.87 50.55 50.55 48,246 +0.27(+0.54%)
Nov 19, 2021 50.42 50.52 50.28 50.28 3,063 -0.25(-0.49%)
Nov 18, 2021 50.34 50.55 50.33 50.53 3,114 -0.02(-0.03%)
Nov 17, 2021 50.67 50.67 50.51 50.54 1,684 -0.33(-0.65%)
Nov 16, 2021 50.95 51.07 50.88 50.88 2,070 -0.08(-0.16%)
Nov 15, 2021 51.08 51.11 50.96 50.96 18,141 +0.05(+0.10%)
Nov 12, 2021 50.77 51.01 50.77 50.91 1,639 +0.29(+0.57%)
Nov 11, 2021 50.62 50.66 50.45 50.62 11,431 +0.28(+0.55%)
Nov 10, 2021 50.47 50.34 50.34 4,511 -0.18(-0.35%)
Nov 09, 2021 50.62 50.62 50.42 50.52 5,981 -0.02(-0.03%)
Nov 08, 2021 50.57 50.58 50.53 50.53 1,376 +0.00(+0.01%)
Nov 05, 2021 50.75 50.75 50.53 50.53 1,314 +0.34(+0.67%)
Nov 04, 2021 50.50 50.50 50.09 50.19 1,985 -0.25(-0.50%)
Nov 03, 2021 50.09 50.44 50.09 50.44 341,382 +0.46(+0.92%)
Nov 02, 2021 49.79 49.98 49.78 49.98 22,421 +0.31(+0.62%)
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.