Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 57.20 57.25 57.01 57.01 8,104 +0.02(+0.03%)
Mar 15, 2024 57.24 57.24 56.97 57.00 2,008 -0.09(-0.17%)
Mar 14, 2024 57.15 57.15 56.95 57.09 2,236 -0.34(-0.59%)
Mar 13, 2024 57.56 57.58 57.43 57.43 4,549 +0.04(+0.07%)
Mar 12, 2024 57.33 57.40 57.15 57.39 6,154 +0.32(+0.56%)
Mar 11, 2024 56.96 57.12 56.72 57.07 9,017 -0.04(-0.07%)
Mar 08, 2024 57.34 57.36 57.11 57.11 9,622 -0.15(-0.27%)
Mar 07, 2024 57.14 57.27 57.12 57.26 15,166 +0.48(+0.84%)
Mar 06, 2024 56.73 56.93 56.73 56.79 58,529 +0.35(+0.61%)
Mar 05, 2024 56.72 56.72 56.31 56.44 29,411 -0.27(-0.47%)
Mar 04, 2024 56.51 56.87 56.51 56.71 11,911 +0.09(+0.16%)
Mar 01, 2024 56.43 56.62 56.43 56.62 2,466 +0.43(+0.77%)
Feb 29, 2024 55.99 56.19 55.98 56.19 5,941 +0.25(+0.45%)
Feb 28, 2024 55.83 56.04 55.83 55.93 19,221 +0.12(+0.22%)
Feb 27, 2024 55.77 55.81 55.67 55.81 8,730 +0.15(+0.27%)
Feb 26, 2024 55.49 55.82 55.49 55.66 14,836 -0.03(-0.06%)
Feb 23, 2024 55.63 55.69 55.63 55.69 969 +0.31(+0.56%)
Feb 22, 2024 54.97 55.39 54.97 55.38 3,081 +0.65(+1.19%)
Feb 21, 2024 54.36 54.73 54.36 54.73 18,217 +0.15(+0.27%)
Feb 20, 2024 54.36 54.76 54.36 54.58 2,896 -0.07(-0.13%)
Feb 16, 2024 54.92 54.97 54.65 54.65 6,625 -0.43(-0.77%)
Feb 15, 2024 54.90 55.09 54.89 55.08 16,545 +0.40(+0.73%)
Feb 14, 2024 54.50 54.68 54.42 54.68 4,920 +0.29(+0.53%)
Feb 13, 2024 54.45 54.60 54.09 54.39 5,390 -0.78(-1.41%)
Feb 12, 2024 55.08 55.30 55.08 55.17 5,837 +0.14(+0.25%)
Feb 09, 2024 55.00 55.09 54.89 55.03 3,996 +0.08(+0.15%)
Feb 08, 2024 54.84 54.95 54.76 54.95 5,532 +0.03(+0.06%)
Feb 07, 2024 55.11 55.11 54.90 54.91 2,253 +0.12(+0.21%)
Feb 06, 2024 54.78 54.89 54.75 54.80 9,984 +0.08(+0.14%)
Feb 05, 2024 54.85 54.85 54.39 54.72 4,783 -0.33(-0.60%)
Feb 02, 2024 54.68 55.09 54.68 55.05 4,692 +0.14(+0.25%)
Feb 01, 2024 54.28 54.91 54.28 54.91 22,813 +0.58(+1.08%)
Jan 31, 2024 54.86 54.88 54.27 54.33 15,292 -0.54(-0.98%)
Jan 30, 2024 54.62 54.90 54.62 54.87 3,286 +0.17(+0.31%)
Jan 29, 2024 54.47 54.70 54.36 54.70 25,041 +0.21(+0.39%)
Jan 26, 2024 54.55 54.58 54.45 54.49 9,379 +0.13(+0.24%)
Jan 25, 2024 54.38 54.38 54.15 54.36 10,421 +0.44(+0.82%)
Jan 24, 2024 54.59 54.59 53.91 53.91 16,352 -0.22(-0.40%)
Jan 23, 2024 54.20 54.20 54.01 54.13 2,333 +0.06(+0.11%)
Jan 22, 2024 53.93 54.07 53.93 54.07 5,709 +0.21(+0.39%)
Jan 19, 2024 53.39 53.86 53.39 53.86 1,753 +0.41(+0.77%)
Jan 18, 2024 53.15 53.45 53.11 53.45 6,353 +0.48(+0.90%)
Jan 17, 2024 53.10 53.10 52.89 52.97 6,916 -0.27(-0.50%)
Jan 16, 2024 53.58 53.58 53.13 53.24 6,015 -0.24(-0.45%)
Jan 12, 2024 53.43 53.49 53.34 53.48 4,548 +0.10(+0.18%)
Jan 11, 2024 53.00 53.38 52.94 53.38 24,553 +0.17(+0.31%)
Jan 10, 2024 53.04 53.22 53.04 53.22 7,087 +0.13(+0.25%)
Jan 09, 2024 52.61 53.09 52.61 53.09 12,245 +0.14(+0.27%)
Jan 08, 2024 52.33 52.94 52.33 52.94 3,932 +0.55(+1.04%)
Jan 05, 2024 52.53 52.62 52.39 52.39 22,488 -0.03(-0.06%)
Jan 04, 2024 52.73 52.73 52.43 52.43 4,959 -0.15(-0.28%)
Jan 03, 2024 52.89 52.89 52.53 52.57 4,439 -0.46(-0.87%)
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.