Skip to main content

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

49.09 -0.74 (-1.48%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.40 42.82 41.99 41.99 6,043 -0.52(-1.22%)
Sep 29, 2022 42.29 42.51 42.29 42.51 7,943 -0.92(-2.11%)
Sep 28, 2022 43.01 43.48 43.01 43.43 1,484 +1.06(+2.50%)
Sep 27, 2022 42.68 42.91 42.22 42.37 3,519 -0.09(-0.21%)
Sep 26, 2022 42.85 43.02 42.39 42.46 10,615 -0.58(-1.35%)
Sep 23, 2022 43.81 43.81 42.60 43.04 20,209 -1.01(-2.29%)
Sep 22, 2022 44.58 44.58 44.04 44.05 54,477 -0.38(-0.85%)
Sep 21, 2022 45.21 45.35 44.43 44.43 2,029 -0.57(-1.27%)
Sep 20, 2022 45.36 45.36 44.72 45.00 8,756 -0.66(-1.45%)
Sep 19, 2022 44.92 45.67 44.92 45.66 9,206 +0.23(+0.52%)
Sep 16, 2022 45.14 45.43 45.07 45.43 3,638 -0.38(-0.84%)
Sep 15, 2022 45.93 46.12 45.81 45.81 1,827 -0.16(-0.35%)
Sep 14, 2022 45.91 46.13 45.67 45.97 3,081 -0.19(-0.41%)
Sep 13, 2022 47.02 47.02 46.12 46.16 5,685 -1.89(-3.92%)
Sep 12, 2022 48.23 48.23 47.94 48.04 2,789 +0.41(+0.85%)
Sep 09, 2022 47.56 47.64 47.40 47.64 2,049 +0.83(+1.78%)
Sep 08, 2022 46.64 46.80 46.64 46.80 797 +0.31(+0.66%)
Sep 07, 2022 45.80 46.49 45.80 46.49 5,629 +0.67(+1.47%)
Sep 06, 2022 46.32 46.32 45.76 45.82 4,260 -0.33(-0.71%)
Sep 02, 2022 46.94 47.15 46.15 46.15 1,910 -0.38(-0.81%)
Sep 01, 2022 46.45 46.52 45.89 46.52 14,093 +0.01(+0.03%)
Aug 31, 2022 46.76 46.89 46.48 46.51 9,533 -0.38(-0.80%)
Aug 30, 2022 47.81 47.81 46.88 46.89 1,824 -0.66(-1.40%)
Aug 29, 2022 47.61 47.80 47.40 47.55 5,091 -0.21(-0.44%)
Aug 26, 2022 48.46 48.46 47.76 47.76 1,934 -1.44(-2.93%)
Aug 25, 2022 48.95 49.20 48.80 49.20 3,220 +0.68(+1.40%)
Aug 24, 2022 48.50 48.60 48.38 48.52 1,431 +0.03(+0.06%)
Aug 23, 2022 48.74 48.75 48.48 48.50 8,161 +0.13(+0.27%)
Aug 22, 2022 48.62 48.62 48.29 48.37 7,965 -1.01(-2.04%)
Aug 19, 2022 49.38 49.41 49.25 49.37 5,018 -0.44(-0.88%)
Aug 18, 2022 49.62 49.86 49.61 49.81 2,844 +0.19(+0.38%)
Aug 17, 2022 49.64 49.78 49.51 49.62 3,052 -0.52(-1.03%)
Aug 16, 2022 49.88 50.34 49.88 50.14 4,571 +0.27(+0.54%)
Aug 15, 2022 49.74 49.87 49.58 49.87 8,063 +0.12(+0.23%)
Aug 12, 2022 49.47 49.75 49.47 49.75 1,161 +0.63(+1.27%)
Aug 11, 2022 48.91 49.35 48.91 49.13 4,786 +0.29(+0.58%)
Aug 10, 2022 48.62 48.89 48.62 48.84 8,778 +0.92(+1.91%)
Aug 09, 2022 47.99 47.99 47.73 47.92 6,734 -0.27(-0.56%)
Aug 08, 2022 48.56 48.56 48.19 48.19 1,262 +0.18(+0.37%)
Aug 05, 2022 47.80 48.02 47.78 48.02 29,479 +0.03(+0.06%)
Aug 04, 2022 48.16 48.16 47.97 47.99 20,466 -0.33(-0.68%)
Aug 03, 2022 48.12 48.36 47.91 48.32 11,829 +0.57(+1.19%)
Aug 02, 2022 47.88 48.11 47.75 47.75 7,660 -0.51(-1.05%)
Aug 01, 2022 48.22 48.32 47.92 48.26 3,265 -0.01(-0.02%)
Jul 29, 2022 47.82 48.35 47.82 48.27 1,071 +0.39(+0.82%)
Jul 28, 2022 47.60 47.91 47.25 47.88 10,201 +0.43(+0.90%)
Jul 27, 2022 46.76 47.47 46.75 47.45 4,106 +0.66(+1.40%)
Jul 26, 2022 47.00 47.04 46.79 46.79 1,480 -0.26(-0.56%)
Jul 25, 2022 46.83 47.10 46.83 47.06 1,668 +0.30(+0.65%)
Jul 22, 2022 47.15 47.19 46.55 46.75 30,611 -0.39(-0.82%)
Jul 21, 2022 46.92 47.14 46.63 47.14 2,117 +0.05(+0.10%)
Jul 20, 2022 47.11 47.19 46.70 47.09 5,234 +0.12(+0.25%)
Jul 19, 2022 46.50 46.97 46.50 46.97 1,750 +1.09(+2.38%)
Jul 18, 2022 46.40 46.46 45.88 45.88 1,876 -0.10(-0.21%)
Jul 15, 2022 45.81 45.98 45.76 45.98 3,627 +0.70(+1.55%)
Jul 14, 2022 45.37 45.37 44.79 45.28 7,594 -0.41(-0.90%)
Jul 13, 2022 45.59 45.89 45.56 45.69 3,190 -0.24(-0.51%)
Jul 12, 2022 45.69 46.28 45.69 45.93 6,762 -0.04(-0.08%)
Jul 11, 2022 46.02 46.18 45.96 45.96 1,591 -0.37(-0.80%)
Jul 08, 2022 46.55 46.55 46.13 46.34 3,477 -0.09(-0.20%)
Jul 07, 2022 46.30 46.51 46.30 46.43 4,634 +0.70(+1.53%)
Jul 06, 2022 45.59 46.00 45.39 45.73 5,365 -0.01(-0.03%)
Jul 05, 2022 45.60 45.74 44.96 45.74 9,706 -0.33(-0.72%)
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.