Skip to main content

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

57.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.75 32.75 32.00 32.10 3,757 -0.77(-2.35%)
Apr 29, 2020 32.54 32.95 32.48 32.87 4,689 +1.04(+3.26%)
Apr 28, 2020 31.87 32.09 31.83 31.83 7,177 +0.26(+0.81%)
Apr 27, 2020 31.25 31.58 31.15 31.58 3,062 +0.83(+2.69%)
Apr 24, 2020 30.37 30.83 30.30 30.75 5,093 +0.39(+1.29%)
Apr 23, 2020 30.69 30.72 30.35 30.35 4,010 +0.06(+0.20%)
Apr 22, 2020 30.24 30.30 30.12 30.30 1,979 +0.45(+1.51%)
Apr 21, 2020 30.17 30.17 29.82 29.85 33,536 -0.87(-2.85%)
Apr 20, 2020 30.74 31.17 30.71 30.72 10,482 -0.63(-2.00%)
Apr 17, 2020 31.24 31.35 31.01 31.35 10,078 +0.93(+3.05%)
Apr 16, 2020 30.31 30.42 30.03 30.42 21,954 +0.07(+0.22%)
Apr 15, 2020 30.73 30.73 30.11 30.35 4,865 -0.98(-3.14%)
Apr 14, 2020 31.07 31.37 31.07 31.34 6,606 +0.76(+2.49%)
Apr 13, 2020 31.12 31.12 30.28 30.58 6,265 -0.62(-1.99%)
Apr 09, 2020 31.22 31.60 30.91 31.20 5,960 +0.61(+2.00%)
Apr 08, 2020 29.61 30.59 29.60 30.59 9,456 +1.06(+3.60%)
Apr 07, 2020 30.43 30.43 29.52 29.52 5,294 +0.21(+0.70%)
Apr 06, 2020 28.71 29.32 28.57 29.32 10,242 +2.08(+7.62%)
Apr 03, 2020 27.38 27.39 27.02 27.24 3,684 -0.55(-1.96%)
Apr 02, 2020 27.81 27.81 27.30 27.79 4,253 +0.27(+0.98%)
Apr 01, 2020 27.96 28.02 27.38 27.52 3,652 -1.41(-4.88%)
Mar 31, 2020 29.32 29.51 28.93 28.93 3,437 -0.53(-1.80%)
Mar 30, 2020 28.69 29.46 28.69 29.46 9,760 +0.85(+2.95%)
Mar 27, 2020 28.55 28.95 28.55 28.61 17,880 -0.97(-3.29%)
Mar 26, 2020 27.92 29.58 27.92 29.58 81,367 +1.79(+6.45%)
Mar 25, 2020 26.76 28.71 26.76 27.79 26,733 +0.75(+2.76%)
Mar 24, 2020 26.13 27.05 26.11 27.05 7,062 +2.11(+8.44%)
Mar 23, 2020 25.25 25.58 24.52 24.94 6,851 -0.80(-3.10%)
Mar 20, 2020 27.09 27.14 25.74 25.74 3,713 -1.31(-4.83%)
Mar 19, 2020 27.01 27.41 26.81 27.04 6,542 -0.17(-0.62%)
Mar 18, 2020 27.41 27.86 25.92 27.21 48,218 -1.46(-5.08%)
Mar 17, 2020 27.62 28.72 27.62 28.67 12,658 +1.25(+4.57%)
Mar 16, 2020 26.66 28.99 26.66 27.41 90,830 -3.27(-10.67%)
Mar 13, 2020 30.23 30.69 28.88 30.69 7,645 +1.84(+6.40%)
Mar 12, 2020 30.12 30.12 28.84 28.84 8,185 -3.23(-10.07%)
Mar 11, 2020 32.46 32.77 31.90 32.07 11,957 -1.74(-5.14%)
Mar 10, 2020 33.60 33.81 32.30 33.81 7,861 +1.12(+3.44%)
Mar 09, 2020 33.36 33.54 32.69 32.69 7,517 -2.60(-7.36%)
Mar 06, 2020 34.79 35.33 34.66 35.28 3,058 -0.32(-0.91%)
Mar 05, 2020 35.95 36.21 35.49 35.60 11,792 -1.19(-3.23%)
Mar 04, 2020 35.92 36.79 35.90 36.79 64,242 +1.37(+3.87%)
Mar 03, 2020 35.98 36.11 35.14 35.42 8,544 -0.88(-2.42%)
Mar 02, 2020 35.40 36.30 34.82 36.30 19,055 +1.54(+4.44%)
Feb 28, 2020 34.65 34.84 34.08 34.75 12,560 -0.78(-2.20%)
Feb 27, 2020 36.46 36.55 35.54 35.54 7,052 -1.35(-3.67%)
Feb 26, 2020 37.59 37.73 36.89 36.89 2,647 -0.41(-1.11%)
Feb 25, 2020 38.45 38.45 37.28 37.30 4,009 -1.22(-3.17%)
Feb 24, 2020 38.81 38.84 38.38 38.52 14,073 -1.19(-2.99%)
Feb 21, 2020 39.65 39.79 39.65 39.71 873 -0.29(-0.73%)
Feb 20, 2020 39.86 40.03 39.86 40.00 2,060 +0.03(+0.08%)
Feb 19, 2020 40.00 40.03 39.94 39.97 5,161 +0.09(+0.23%)
Feb 18, 2020 39.95 39.95 39.72 39.87 9,213 -0.14(-0.35%)
Feb 14, 2020 40.36 40.36 39.95 40.01 4,914 -0.19(-0.46%)
Feb 13, 2020 40.06 40.28 40.06 40.20 19,874 -0.15(-0.36%)
Feb 12, 2020 40.33 40.35 40.28 40.35 5,407 +0.35(+0.87%)
Feb 11, 2020 40.05 40.09 39.93 40.00 11,439 +0.25(+0.64%)
Feb 10, 2020 39.48 39.74 39.48 39.74 4,042 +0.18(+0.46%)
Feb 07, 2020 39.62 39.65 39.56 39.56 3,058 -0.31(-0.78%)
Feb 06, 2020 39.99 39.99 39.87 39.87 5,344 +0.02(+0.05%)
Feb 05, 2020 39.62 39.87 39.52 39.85 3,469 +0.76(+1.93%)
Feb 04, 2020 39.15 39.20 39.10 39.10 2,313 +0.52(+1.35%)
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.