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

41.58 USD -0.24 (-0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.87 36.34 35.81 36.34 3,800 +0.16(+0.44%)
May 28, 2020 36.59 36.63 36.18 36.18 36,929 -0.43(-1.18%)
May 27, 2020 36.45 36.61 36.10 36.61 3,909 +0.91(+2.55%)
May 26, 2020 35.89 35.95 35.70 35.70 4,189 +0.95(+2.73%)
May 22, 2020 34.60 34.77 34.58 34.75 900 -0.05(-0.13%)
May 21, 2020 34.96 34.96 34.76 34.80 2,734 -0.09(-0.26%)
May 20, 2020 34.87 35.04 34.87 34.89 1,360 +0.47(+1.37%)
May 19, 2020 34.60 34.85 34.41 34.41 2,043 -0.33(-0.94%)
May 18, 2020 34.16 34.83 34.16 34.74 2,484 +1.60(+4.81%)
May 15, 2020 32.98 33.15 32.65 33.14 3,200 +0.09(+0.29%)
May 14, 2020 32.12 33.05 32.08 33.05 4,059 +0.40(+1.24%)
May 13, 2020 33.13 33.23 32.52 32.65 5,732 -0.97(-2.89%)
May 12, 2020 34.30 34.46 33.62 33.62 20,711 -0.83(-2.41%)
May 11, 2020 34.16 34.58 34.16 34.45 1,211 -0.21(-0.59%)
May 08, 2020 34.27 34.65 34.21 34.65 2,900 +0.98(+2.91%)
May 07, 2020 33.83 34.11 33.67 33.67 6,128 +0.30(+0.89%)
May 06, 2020 33.71 33.75 33.37 33.38 3,970 -0.44(-1.31%)
May 05, 2020 33.86 34.19 33.82 33.82 7,073 +0.24(+0.73%)
May 04, 2020 33.36 33.58 33.31 33.58 2,275 -0.01(-0.04%)
May 01, 2020 33.96 33.96 33.59 33.59 4,200 -1.20(-3.44%)
Apr 30, 2020 35.49 35.49 34.67 34.78 3,467 -0.84(-2.35%)
Apr 29, 2020 35.26 35.71 35.20 35.62 4,327 +1.12(+3.26%)
Apr 28, 2020 34.54 34.78 34.50 34.50 6,623 +0.28(+0.81%)
Apr 27, 2020 33.87 34.22 33.76 34.22 2,826 +0.90(+2.69%)
Apr 24, 2020 32.91 33.41 32.83 33.32 4,700 +0.43(+1.29%)
Apr 23, 2020 33.26 33.29 32.89 32.89 3,701 +0.06(+0.20%)
Apr 22, 2020 32.77 32.84 32.64 32.83 1,827 +0.49(+1.51%)
Apr 21, 2020 32.70 32.70 32.32 32.34 30,947 -0.95(-2.85%)
Apr 20, 2020 33.31 33.78 33.28 33.29 9,673 -0.68(-2.00%)
Apr 17, 2020 33.85 33.97 33.61 33.97 9,300 +1.01(+3.05%)
Apr 16, 2020 32.85 32.97 32.54 32.97 20,259 +0.07(+0.22%)
Apr 15, 2020 33.30 33.30 32.63 32.89 4,490 -1.07(-3.14%)
Apr 14, 2020 33.67 33.99 33.67 33.96 6,096 +0.82(+2.49%)
Apr 13, 2020 33.72 33.72 32.81 33.14 5,782 -0.67(-1.99%)
Apr 09, 2020 33.83 34.24 33.50 33.81 5,500 +0.66(+2.00%)
Apr 08, 2020 32.09 33.15 32.08 33.15 8,726 +1.15(+3.60%)
Apr 07, 2020 32.98 32.98 31.99 31.99 4,886 +0.22(+0.70%)
Apr 06, 2020 31.11 31.77 30.96 31.77 9,452 +2.25(+7.62%)
Apr 03, 2020 29.67 29.68 29.28 29.52 3,400 -0.59(-1.96%)
Apr 02, 2020 30.14 30.14 29.59 30.11 3,925 +0.29(+0.98%)
Apr 01, 2020 30.30 30.36 29.67 29.82 3,370 -1.53(-4.88%)
Mar 31, 2020 31.78 31.98 31.35 31.35 3,172 -0.57(-1.80%)
Mar 30, 2020 31.09 31.92 31.09 31.92 9,007 +0.92(+2.95%)
Mar 27, 2020 30.94 31.37 30.94 31.00 16,500 -1.06(-3.29%)
Mar 26, 2020 30.26 32.06 30.26 32.06 75,084 +1.94(+6.45%)
Mar 25, 2020 29.00 31.11 29.00 30.12 24,669 +0.81(+2.76%)
Mar 24, 2020 28.32 29.31 28.29 29.31 6,517 +2.07(+7.60%)
Mar 23, 2020 27.58 27.94 26.78 27.24 6,273 -0.87(-3.10%)
Mar 20, 2020 29.58 29.64 28.11 28.11 3,400 -1.43(-4.83%)
Mar 19, 2020 29.50 29.93 29.28 29.54 5,990 -0.18(-0.62%)
Mar 18, 2020 29.94 30.43 28.31 29.72 44,148 -1.59(-5.08%)
Mar 17, 2020 30.17 31.37 30.17 31.31 11,590 +1.37(+4.57%)
Mar 16, 2020 29.12 31.66 29.12 29.94 83,163 -3.58(-10.67%)
Mar 13, 2020 33.02 33.52 31.54 33.52 7,000 +2.01(+6.40%)
Mar 12, 2020 32.90 32.90 31.50 31.50 7,495 -3.53(-10.07%)
Mar 11, 2020 35.45 35.79 34.84 35.03 10,948 -1.90(-5.14%)
Mar 10, 2020 36.69 36.93 35.28 36.93 7,198 +1.23(+3.44%)
Mar 09, 2020 36.44 36.63 35.70 35.70 6,883 -2.83(-7.36%)
Mar 06, 2020 38.00 38.58 37.86 38.53 2,800 -0.35(-0.91%)
Mar 05, 2020 39.26 39.55 38.76 38.89 10,797 -1.30(-3.23%)
Mar 04, 2020 39.23 40.18 39.21 40.18 58,820 +1.50(+3.87%)
Mar 03, 2020 39.29 39.44 38.38 38.69 7,823 -0.96(-2.42%)
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.