Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.79 48.21 47.61 48.09 20,769 -0.05(-0.11%)
Feb 25, 2022 47.32 48.18 47.41 48.15 6,281 +1.25(+2.66%)
Feb 24, 2022 46.17 46.90 45.95 46.90 10,028 +0.21(+0.46%)
Feb 23, 2022 47.56 47.56 46.68 46.68 21,718 -0.60(-1.26%)
Feb 22, 2022 47.59 47.71 47.05 47.28 11,968 -0.47(-0.98%)
Feb 18, 2022 47.75 0 -0.20(-0.41%)
Feb 17, 2022 48.01 48.30 47.91 47.95 21,588 -0.56(-1.14%)
Feb 16, 2022 48.10 48.54 48.10 48.50 24,029 +0.11(+0.23%)
Feb 15, 2022 48.25 48.39 48.24 48.39 88,068 +0.60(+1.25%)
Feb 14, 2022 48.35 48.35 47.62 47.79 33,997 -0.47(-0.97%)
Feb 11, 2022 48.96 48.96 48.26 48.26 9,737 -0.43(-0.88%)
Feb 10, 2022 49.17 49.55 48.51 48.69 18,152 -0.88(-1.77%)
Feb 09, 2022 49.42 49.57 49.36 49.56 5,378 +0.61(+1.24%)
Feb 08, 2022 48.41 48.96 48.41 48.96 6,339 +0.45(+0.93%)
Feb 07, 2022 48.46 48.83 48.46 48.51 5,638 +0.02(+0.04%)
Feb 04, 2022 48.68 48.78 48.16 48.49 15,227 -0.28(-0.57%)
Feb 03, 2022 49.06 49.24 48.77 48.77 7,335 -0.68(-1.37%)
Feb 02, 2022 49.14 49.49 48.97 49.44 9,921 +0.45(+0.91%)
Feb 01, 2022 48.69 49.01 48.49 48.99 13,096 +0.27(+0.56%)
Jan 31, 2022 47.99 48.72 48.72 9,023 +0.58(+1.20%)
Jan 28, 2022 47.30 48.14 47.13 48.14 11,209 +0.65(+1.36%)
Jan 27, 2022 48.38 48.40 47.33 47.50 10,274 -0.21(-0.44%)
Jan 26, 2022 48.22 48.57 47.57 47.71 18,485 -0.14(-0.30%)
Jan 25, 2022 47.77 48.01 47.42 47.85 7,451 -0.39(-0.81%)
Jan 24, 2022 47.41 48.24 46.92 48.24 9,316 +0.28(+0.59%)
Jan 21, 2022 48.32 48.75 47.94 47.96 19,769 -0.50(-1.04%)
Jan 20, 2022 49.58 49.62 48.45 48.46 9,089 -0.78(-1.59%)
Jan 19, 2022 50.00 50.00 49.24 49.24 5,559 -0.54(-1.09%)
Jan 18, 2022 50.33 50.33 49.78 49.78 8,001 -0.85(-1.68%)
Jan 14, 2022 50.63 0 +0.15(+0.29%)
Jan 13, 2022 50.75 50.88 50.49 50.49 38,095 -0.10(-0.21%)
Jan 12, 2022 50.81 50.81 50.49 50.59 31,514 -0.01(-0.02%)
Jan 11, 2022 50.26 50.63 50.15 50.60 5,972 +0.22(+0.43%)
Jan 10, 2022 50.16 50.38 49.75 50.38 4,709 +0.03(+0.05%)
Jan 07, 2022 50.42 50.53 50.33 50.36 2,121 +0.05(+0.09%)
Jan 06, 2022 50.42 50.55 50.25 50.31 4,178 -0.06(-0.11%)
Jan 05, 2022 51.05 51.23 50.37 50.37 7,341 -0.58(-1.13%)
Jan 04, 2022 50.65 51.02 50.65 50.94 2,881 +0.47(+0.92%)
Jan 03, 2022 50.43 50.48 50.21 50.48 11,024 +0.11(+0.23%)
Dec 31, 2021 50.41 50.51 50.36 50.36 6,644 -0.01(-0.03%)
Dec 30, 2021 50.71 50.72 50.37 50.38 25,792 -0.15(-0.29%)
Dec 29, 2021 50.31 50.53 50.31 50.53 17,096 +0.30(+0.61%)
Dec 28, 2021 50.34 50.34 50.15 50.22 2,701 +0.06(+0.13%)
Dec 27, 2021 49.71 50.16 49.71 50.16 15,132 +0.57(+1.14%)
Dec 23, 2021 49.51 49.69 49.51 49.59 3,555 +0.35(+0.71%)
Dec 22, 2021 48.91 49.24 48.91 49.24 1,333 +0.30(+0.61%)
Dec 21, 2021 48.65 48.94 48.52 48.94 15,870 +0.72(+1.49%)
Dec 20, 2021 48.10 48.22 47.82 48.22 9,524 -0.67(-1.36%)
Dec 17, 2021 48.87 49.23 48.87 48.89 8,993 -0.38(-0.77%)
Dec 16, 2021 49.65 49.73 49.24 49.27 11,487 -0.09(-0.17%)
Dec 15, 2021 48.63 49.36 48.62 49.36 1,264 +0.68(+1.40%)
Dec 14, 2021 48.74 48.90 48.57 48.67 4,888 -0.11(-0.23%)
Dec 13, 2021 48.83 48.85 48.76 48.79 11,466 -0.25(-0.52%)
Dec 10, 2021 48.93 49.05 48.74 49.04 8,747 +0.54(+1.12%)
Dec 09, 2021 48.70 48.73 48.50 48.50 1,902 -0.25(-0.52%)
Dec 08, 2021 49.07 49.07 48.66 48.75 5,564 +0.01(+0.03%)
Dec 07, 2021 48.51 48.88 48.51 48.74 3,303 +0.73(+1.53%)
Dec 06, 2021 48.09 48.24 48.00 48.00 3,761 +0.49(+1.03%)
Dec 03, 2021 48.11 48.11 47.28 47.52 5,521 -0.02(-0.04%)
Dec 02, 2021 47.35 47.74 47.25 47.54 2,541 +0.69(+1.47%)
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.