Skip to main content

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

49.83 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 47.82 48.35 47.82 48.27 1,071 +0.39(+0.82%)
Jul 28, 2022 47.60 47.91 47.25 47.88 10,201 +0.43(+0.90%)
Jul 27, 2022 46.76 47.47 46.75 47.45 4,106 +0.66(+1.40%)
Jul 26, 2022 47.00 47.04 46.79 46.79 1,480 -0.26(-0.56%)
Jul 25, 2022 46.83 47.10 46.83 47.06 1,668 +0.30(+0.65%)
Jul 22, 2022 47.15 47.19 46.55 46.75 30,611 -0.39(-0.82%)
Jul 21, 2022 46.92 47.14 46.63 47.14 2,117 +0.05(+0.10%)
Jul 20, 2022 47.11 47.19 46.70 47.09 5,234 +0.12(+0.25%)
Jul 19, 2022 46.50 46.97 46.50 46.97 1,750 +1.09(+2.38%)
Jul 18, 2022 46.40 46.46 45.88 45.88 1,876 -0.10(-0.21%)
Jul 15, 2022 45.81 45.98 45.76 45.98 3,627 +0.70(+1.55%)
Jul 14, 2022 45.37 45.37 44.79 45.28 7,594 -0.41(-0.90%)
Jul 13, 2022 45.59 45.89 45.56 45.69 3,190 -0.24(-0.51%)
Jul 12, 2022 45.69 46.28 45.69 45.93 6,762 -0.04(-0.08%)
Jul 11, 2022 46.02 46.18 45.96 45.96 1,591 -0.37(-0.80%)
Jul 08, 2022 46.55 46.55 46.13 46.34 3,477 -0.09(-0.20%)
Jul 07, 2022 46.30 46.51 46.30 46.43 4,634 +0.70(+1.53%)
Jul 06, 2022 45.59 46.00 45.39 45.73 5,365 -0.01(-0.03%)
Jul 05, 2022 45.60 45.74 44.96 45.74 9,706 -0.33(-0.72%)
Jul 01, 2022 45.76 46.08 45.34 46.08 7,051 +0.46(+1.01%)
Jun 30, 2022 45.78 45.83 45.51 45.61 15,957 -0.48(-1.05%)
Jun 29, 2022 46.75 46.75 45.90 46.10 13,633 -0.37(-0.79%)
Jun 28, 2022 47.52 47.53 46.46 46.46 4,298 -0.46(-0.98%)
Jun 27, 2022 46.96 47.08 46.80 46.92 2,224 +0.10(+0.21%)
Jun 24, 2022 46.08 46.83 46.08 46.82 18,729 +1.26(+2.76%)
Jun 23, 2022 45.76 45.76 45.19 45.57 19,981 +0.10(+0.22%)
Jun 22, 2022 45.17 45.66 45.10 45.47 4,090 -0.11(-0.24%)
Jun 21, 2022 45.49 45.69 45.49 45.58 6,871 +0.95(+2.14%)
Jun 17, 2022 44.77 44.90 44.45 44.62 3,605 +0.03(+0.07%)
Jun 16, 2022 45.41 45.41 44.38 44.59 15,710 -1.62(-3.51%)
Jun 15, 2022 46.53 46.71 45.72 46.22 9,906 +0.31(+0.68%)
Jun 14, 2022 46.46 46.46 45.55 45.90 5,646 -0.13(-0.29%)
Jun 13, 2022 46.84 46.84 46.04 46.04 18,394 -1.95(-4.06%)
Jun 10, 2022 48.00 48.07 47.98 47.98 809 -1.11(-2.25%)
Jun 09, 2022 49.98 50.12 49.09 49.09 2,827 -0.96(-1.92%)
Jun 08, 2022 50.54 50.59 50.05 50.05 3,058 -0.79(-1.55%)
Jun 07, 2022 50.10 50.84 50.10 50.84 3,737 +0.46(+0.91%)
Jun 06, 2022 50.64 50.66 50.30 50.38 2,684 +0.15(+0.30%)
Jun 03, 2022 50.21 50.42 50.18 50.23 6,809 -0.42(-0.83%)
Jun 02, 2022 50.55 50.65 49.92 50.65 5,272 +0.31(+0.62%)
Jun 01, 2022 50.87 50.87 49.98 50.34 7,882 -0.37(-0.73%)
May 31, 2022 50.84 50.94 50.54 50.71 4,846 -0.36(-0.71%)
May 27, 2022 50.52 51.07 50.52 51.07 3,515 +0.84(+1.68%)
May 26, 2022 49.78 50.36 49.78 50.22 3,983 +0.71(+1.44%)
May 25, 2022 49.39 49.57 49.02 49.51 5,734 +0.60(+1.22%)
May 24, 2022 48.67 49.01 48.12 48.91 3,419 +0.05(+0.09%)
May 23, 2022 48.53 49.07 48.53 48.86 1,452 +0.59(+1.22%)
May 20, 2022 48.49 48.49 47.57 48.28 6,081 -0.07(-0.15%)
May 19, 2022 48.41 48.41 48.03 48.35 2,382 -0.31(-0.63%)
May 18, 2022 49.90 49.90 48.64 48.66 4,849 -1.86(-3.68%)
May 17, 2022 50.00 50.58 50.00 50.52 18,068 +0.82(+1.65%)
May 16, 2022 49.72 50.03 49.47 49.70 3,263 +0.22(+0.44%)
May 13, 2022 49.18 49.53 49.18 49.48 8,667 +0.83(+1.70%)
May 12, 2022 48.36 48.66 48.26 48.66 4,432 +0.20(+0.40%)
May 11, 2022 49.20 49.66 48.46 48.46 15,284 -0.50(-1.02%)
May 10, 2022 49.87 49.87 48.50 48.96 10,356 -0.11(-0.22%)
May 09, 2022 49.46 49.52 48.99 49.07 13,683 -1.00(-1.99%)
May 06, 2022 50.02 50.09 49.69 50.07 3,413 -0.03(-0.05%)
May 05, 2022 50.52 50.56 50.05 50.09 1,066 -1.27(-2.47%)
May 04, 2022 50.22 51.45 50.07 51.36 11,187 +1.35(+2.69%)
May 03, 2022 49.57 50.08 49.57 50.02 3,708 +0.59(+1.20%)
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.