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

41.09 USD +0.59 (+1.44%)
Official Closing Price Updated: 4:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 40.48 40.67 40.48 40.51 15,400 -0.21(-0.50%)
Nov 19, 2020 40.57 40.71 40.45 40.71 2,556 +0.10(+0.23%)
Nov 18, 2020 41.15 41.18 40.61 40.61 3,580 -0.38(-0.94%)
Nov 17, 2020 40.74 41.17 40.74 41.00 4,786 -0.11(-0.27%)
Nov 16, 2020 40.84 41.15 40.84 41.11 3,653 +0.66(+1.64%)
Nov 13, 2020 39.74 40.45 39.74 40.45 8,500 +0.88(+2.23%)
Nov 12, 2020 39.80 39.95 39.48 39.57 5,405 -0.47(-1.17%)
Nov 11, 2020 39.95 40.18 39.95 40.04 19,136 -0.01(-0.02%)
Nov 10, 2020 39.73 40.07 39.73 40.05 4,072 +0.50(+1.27%)
Nov 09, 2020 40.10 41.45 39.54 39.54 32,026 +0.59(+1.52%)
Nov 06, 2020 39.23 39.52 38.95 38.95 33,600 -0.34(-0.86%)
Nov 05, 2020 39.16 39.42 39.16 39.29 38,056 +0.58(+1.50%)
Nov 04, 2020 38.59 39.07 38.59 38.71 3,244 +0.32(+0.82%)
Nov 03, 2020 38.09 38.42 38.06 38.39 11,089 +0.85(+2.26%)
Nov 02, 2020 37.27 37.54 37.25 37.54 1,660 +0.69(+1.89%)
Oct 30, 2020 36.68 36.85 36.59 36.85 17,600 -0.17(-0.46%)
Oct 29, 2020 36.65 37.22 36.65 37.02 5,041 +0.30(+0.83%)
Oct 28, 2020 37.26 37.26 36.72 36.72 20,718 -1.21(-3.19%)
Oct 27, 2020 38.17 38.17 37.93 37.93 428 -0.28(-0.73%)
Oct 26, 2020 38.33 38.33 38.09 38.20 2,266 -0.74(-1.89%)
Oct 23, 2020 38.98 38.98 38.88 38.94 2,800 +0.13(+0.34%)
Oct 22, 2020 38.53 38.81 38.53 38.81 3,670 +0.13(+0.33%)
Oct 21, 2020 38.90 38.90 38.68 38.68 10,171 -0.15(-0.38%)
Oct 20, 2020 39.06 39.06 38.83 38.83 2,116 +0.10(+0.27%)
Oct 19, 2020 39.63 39.63 38.72 38.72 20,274 -0.60(-1.52%)
Oct 16, 2020 39.51 39.51 39.32 39.32 1,500 +0.00(+0.00%)
Oct 15, 2020 39.06 39.37 39.00 39.32 3,244 +0.09(+0.23%)
Oct 14, 2020 39.36 39.44 39.15 39.23 5,097 -0.09(-0.24%)
Oct 13, 2020 39.48 39.48 39.32 39.32 758 -0.22(-0.55%)
Oct 12, 2020 39.48 39.58 39.48 39.54 1,522 +0.38(+0.96%)
Oct 09, 2020 39.46 39.46 39.17 39.17 3,100 +0.05(+0.12%)
Oct 08, 2020 39.00 39.12 39.00 39.12 6,283 +0.36(+0.92%)
Oct 07, 2020 38.66 38.80 38.62 38.76 5,267 +0.52(+1.35%)
Oct 06, 2020 38.76 39.00 38.18 38.24 27,130 -0.25(-0.64%)
Oct 05, 2020 38.27 38.56 38.26 38.49 26,938 +0.59(+1.57%)
Oct 02, 2020 37.57 38.06 37.56 37.90 24,300 +0.20(+0.54%)
Oct 01, 2020 37.71 37.76 37.69 37.69 1,291 -0.01(-0.03%)
Sep 30, 2020 37.42 37.97 37.42 37.71 6,955 +0.30(+0.81%)
Sep 29, 2020 37.63 37.63 37.34 37.40 832 -0.20(-0.52%)
Sep 28, 2020 37.59 37.69 37.55 37.60 2,216 +0.61(+1.64%)
Sep 25, 2020 36.56 36.99 36.56 36.99 15,900 +0.43(+1.17%)
Sep 24, 2020 36.50 36.88 36.32 36.56 2,498 +0.06(+0.16%)
Sep 23, 2020 37.20 37.26 36.50 36.50 2,643 -0.70(-1.88%)
Sep 22, 2020 37.08 37.20 36.98 37.20 2,257 +0.06(+0.16%)
Sep 21, 2020 37.12 37.15 36.83 37.15 3,255 -0.79(-2.08%)
Sep 18, 2020 38.30 38.31 37.71 37.94 2,000 -0.29(-0.75%)
Sep 17, 2020 38.20 38.37 38.12 38.22 10,187 -0.13(-0.34%)
Sep 16, 2020 38.52 38.59 38.35 38.36 2,474 +0.12(+0.30%)
Sep 15, 2020 38.49 38.51 38.24 38.24 1,872 +0.01(+0.02%)
Sep 14, 2020 38.16 38.25 38.13 38.23 6,130 +0.70(+1.87%)
Sep 10, 2020 37.53 37.53 37.53 0 -0.55(-1.43%)
Sep 09, 2020 38.00 38.15 37.91 38.08 10,524 +0.52(+1.39%)
Sep 08, 2020 37.88 38.00 37.55 37.55 2,954 -0.79(-2.06%)
Sep 04, 2020 37.98 38.49 37.88 38.34 3,600 -0.09(-0.24%)
Sep 03, 2020 38.85 38.85 38.39 38.44 3,798 -1.11(-2.81%)
Sep 02, 2020 39.15 39.55 39.15 39.55 18,533 +0.80(+2.06%)
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.