Skip to main content

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

60.66 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.13 49.23 48.85 49.00 5,014 -0.35(-0.71%)
May 27, 2022 48.83 49.35 48.83 49.35 3,637 +0.82(+1.68%)
May 26, 2022 48.10 48.66 48.10 48.54 4,121 +0.69(+1.44%)
May 25, 2022 47.73 47.90 47.37 47.85 5,934 +0.58(+1.22%)
May 24, 2022 47.04 47.37 46.50 47.27 3,538 +0.04(+0.09%)
May 23, 2022 46.90 47.42 46.90 47.22 1,503 +0.57(+1.22%)
May 20, 2022 46.87 46.87 45.97 46.65 6,292 -0.07(-0.15%)
May 19, 2022 46.78 46.78 46.42 46.73 2,464 -0.30(-0.63%)
May 18, 2022 48.23 48.23 47.01 47.02 5,017 -1.80(-3.68%)
May 17, 2022 48.32 48.88 48.32 48.82 18,696 +0.79(+1.65%)
May 16, 2022 48.05 48.35 47.81 48.03 3,376 +0.21(+0.44%)
May 13, 2022 47.53 47.87 47.53 47.82 8,968 +0.80(+1.70%)
May 12, 2022 46.73 47.02 46.64 47.02 4,586 +0.19(+0.40%)
May 11, 2022 47.55 47.99 46.83 46.83 15,815 -0.48(-1.02%)
May 10, 2022 48.20 48.20 46.88 47.31 10,716 -0.11(-0.22%)
May 09, 2022 47.80 47.86 47.34 47.42 14,158 -0.96(-1.99%)
May 06, 2022 48.34 48.41 48.02 48.39 3,532 -0.03(-0.05%)
May 05, 2022 48.82 48.86 48.37 48.41 1,103 -1.23(-2.47%)
May 04, 2022 48.53 49.72 48.39 49.64 11,576 +1.30(+2.69%)
May 03, 2022 47.90 48.40 47.90 48.34 3,836 +0.57(+1.20%)
May 02, 2022 47.48 48.01 47.01 47.76 4,352 +0.23(+0.48%)
Apr 29, 2022 48.68 48.68 47.53 47.53 31,638 -1.46(-2.98%)
Apr 28, 2022 48.47 49.11 48.11 48.99 2,359 +0.77(+1.61%)
Apr 27, 2022 48.24 48.61 48.22 48.22 1,723 -0.09(-0.19%)
Apr 26, 2022 48.91 48.91 48.31 48.31 1,139 -0.79(-1.60%)
Apr 25, 2022 48.18 49.09 48.05 49.09 5,073 +0.05(+0.10%)
Apr 22, 2022 49.53 49.55 49.04 49.04 8,602 -1.12(-2.24%)
Apr 21, 2022 51.09 51.09 50.17 50.17 6,628 -0.68(-1.33%)
Apr 20, 2022 50.80 50.99 50.73 50.85 11,356 +0.45(+0.88%)
Apr 19, 2022 49.85 50.52 49.85 50.40 3,979 +0.61(+1.23%)
Apr 18, 2022 49.61 50.02 49.61 49.79 11,918 -0.03(-0.07%)
Apr 14, 2022 50.07 50.13 49.82 49.82 2,744 -0.09(-0.18%)
Apr 13, 2022 49.51 49.94 49.51 49.91 6,707 +0.41(+0.83%)
Apr 12, 2022 49.81 49.97 49.37 49.50 5,626 +0.07(+0.13%)
Apr 11, 2022 49.88 49.89 49.44 49.44 2,119 -0.31(-0.61%)
Apr 08, 2022 49.69 49.95 49.69 49.74 5,645 +0.08(+0.17%)
Apr 07, 2022 49.27 49.79 49.17 49.66 3,257 +0.30(+0.61%)
Apr 06, 2022 49.01 49.45 49.01 49.36 4,247 +0.07(+0.14%)
Apr 05, 2022 49.78 50.04 49.29 49.29 9,846 -0.44(-0.89%)
Apr 04, 2022 49.48 49.77 49.42 49.73 5,379 +0.04(+0.08%)
Apr 01, 2022 49.64 49.69 49.25 49.69 8,030 +0.13(+0.27%)
Mar 31, 2022 50.28 50.28 49.56 49.56 6,825 -0.73(-1.46%)
Mar 30, 2022 50.63 50.67 50.15 50.29 1,608 -0.21(-0.41%)
Mar 29, 2022 50.19 50.53 49.99 50.50 3,437 +0.61(+1.22%)
Mar 28, 2022 49.98 49.98 49.57 49.89 3,797 -0.08(-0.15%)
Mar 25, 2022 49.70 49.97 49.70 49.97 13,411 +0.46(+0.92%)
Mar 24, 2022 49.21 49.51 49.11 49.51 26,658 +0.61(+1.25%)
Mar 23, 2022 49.38 49.38 48.90 48.90 2,857 -0.40(-0.81%)
Mar 22, 2022 49.16 49.39 49.15 49.30 3,976 +0.23(+0.47%)
Mar 21, 2022 49.24 49.24 48.90 49.07 6,993 +0.13(+0.27%)
Mar 18, 2022 48.59 48.99 48.47 48.94 13,319 +0.19(+0.39%)
Mar 17, 2022 48.22 48.80 48.22 48.75 3,508 +0.54(+1.12%)
Mar 16, 2022 48.11 48.21 47.69 48.21 6,589 +0.42(+0.89%)
Mar 15, 2022 47.33 47.79 47.33 47.78 7,658 +0.41(+0.86%)
Mar 14, 2022 47.84 47.93 47.28 47.38 7,214 -0.25(-0.53%)
Mar 11, 2022 47.96 48.16 47.63 47.63 3,926 -0.22(-0.46%)
Mar 10, 2022 47.75 47.85 47.48 47.85 14,363 -0.05(-0.10%)
Mar 09, 2022 47.78 48.25 47.78 47.90 5,854 +0.48(+1.02%)
Mar 08, 2022 47.68 47.97 47.41 47.41 24,148 -0.26(-0.54%)
Mar 07, 2022 48.45 48.47 47.67 47.67 5,943 -0.98(-2.01%)
Mar 04, 2022 48.20 48.65 48.20 48.65 2,793 -0.02(-0.05%)
Mar 03, 2022 48.75 48.81 48.37 48.67 20,530 +0.21(+0.43%)
Mar 02, 2022 47.92 48.63 47.92 48.47 31,976 +1.16(+2.45%)
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.