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

41.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.29 39.35 39.19 39.21 9,700 +0.15(+0.38%)
Aug 29, 2019 39.06 39.12 38.96 39.07 6,617 +0.38(+0.97%)
Aug 28, 2019 38.61 38.71 38.61 38.69 3,743 +0.27(+0.71%)
Aug 27, 2019 38.83 38.83 38.41 38.42 5,873 -0.23(-0.59%)
Aug 26, 2019 38.63 38.69 38.54 38.65 2,058 +0.38(+1.00%)
Aug 23, 2019 39.28 39.28 38.26 38.26 16,800 -1.14(-2.90%)
Aug 22, 2019 39.20 39.43 39.15 39.41 8,200 +0.17(+0.43%)
Aug 21, 2019 39.13 39.24 39.13 39.24 26,699 +0.43(+1.11%)
Aug 20, 2019 39.04 39.04 38.81 38.81 14,370 -0.39(-1.00%)
Aug 19, 2019 39.14 39.25 39.14 39.20 2,910 +0.45(+1.17%)
Aug 16, 2019 38.71 38.75 38.71 38.75 400 +0.50(+1.30%)
Aug 15, 2019 38.25 38.33 38.03 38.25 3,632 +0.06(+0.16%)
Aug 14, 2019 38.57 38.57 38.12 38.19 1,496 -1.03(-2.62%)
Aug 13, 2019 39.42 39.42 39.22 39.22 1,492 +0.57(+1.47%)
Aug 12, 2019 38.82 38.83 38.65 38.65 2,829 -0.57(-1.46%)
Aug 09, 2019 39.37 39.37 39.08 39.22 1,400 -0.27(-0.68%)
Aug 08, 2019 39.21 39.49 39.21 39.49 1,726 +0.58(+1.48%)
Aug 07, 2019 38.25 38.96 38.25 38.91 5,522 +0.07(+0.18%)
Aug 06, 2019 38.67 38.86 38.49 38.85 5,775 +0.31(+0.81%)
Aug 05, 2019 38.82 38.82 38.42 38.53 11,427 -0.97(-2.44%)
Aug 02, 2019 39.50 39.54 39.38 39.50 7,200 -0.21(-0.53%)
Aug 01, 2019 40.20 40.43 39.71 39.71 2,183 -0.42(-1.04%)
Jul 31, 2019 40.45 40.48 40.13 40.13 2,117 -0.29(-0.73%)
Jul 30, 2019 40.45 40.46 40.36 40.42 29,102 -0.12(-0.31%)
Jul 29, 2019 40.48 40.56 40.46 40.55 5,948 +0.04(+0.10%)
Jul 26, 2019 40.40 40.51 40.40 40.51 1,500 +0.15(+0.38%)
Jul 25, 2019 40.44 40.44 40.36 40.36 3,300 -0.15(-0.38%)
Jul 24, 2019 40.44 40.53 40.41 40.51 7,261 +0.16(+0.39%)
Jul 23, 2019 40.10 40.37 40.10 40.35 61,198 +0.31(+0.78%)
Jul 22, 2019 40.03 40.04 40.03 40.04 272 -0.13(-0.32%)
Jul 19, 2019 40.45 40.50 40.17 40.17 5,200 -0.22(-0.53%)
Jul 18, 2019 40.20 40.46 40.20 40.39 4,947 +0.19(+0.48%)
Jul 17, 2019 40.34 40.34 40.19 40.19 4,666 -0.27(-0.66%)
Jul 16, 2019 40.48 40.50 40.45 40.46 6,548 +0.02(+0.04%)
Jul 15, 2019 40.46 40.46 40.42 40.44 4,035 -0.00(-0.01%)
Jul 12, 2019 40.38 40.48 40.38 40.45 4,300 +0.20(+0.49%)
Jul 11, 2019 40.30 40.30 40.11 40.25 163,916 -0.14(-0.34%)
Jul 10, 2019 40.35 40.47 40.35 40.38 2,390 +0.07(+0.18%)
Jul 09, 2019 40.31 40.33 40.26 40.31 2,724 -0.07(-0.19%)
Jul 08, 2019 40.35 40.38 40.34 40.38 1,510 -0.06(-0.16%)
Jul 05, 2019 40.29 40.49 40.29 40.45 1,500 -0.15(-0.36%)
Jul 03, 2019 40.42 40.59 40.42 40.59 2,000 +0.47(+1.17%)
Jul 02, 2019 40.10 40.13 40.04 40.13 2,029 +0.14(+0.35%)
Jul 01, 2019 39.92 39.99 39.87 39.99 1,253 +0.17(+0.44%)
Jun 28, 2019 39.82 39.89 39.79 39.81 1,800 +0.20(+0.49%)
Jun 27, 2019 39.61 39.66 39.61 39.62 1,178 +0.17(+0.42%)
Jun 26, 2019 39.59 39.59 39.45 39.45 3,468 -0.23(-0.58%)
Jun 25, 2019 39.96 39.96 39.68 39.68 6,045 -0.21(-0.52%)
Jun 24, 2019 40.16 40.16 39.89 39.89 3,047 -0.42(-1.04%)
Jun 21, 2019 40.26 40.31 40.26 40.31 400 +0.05(+0.12%)
Jun 20, 2019 40.12 40.26 40.12 40.26 2,011 +0.28(+0.70%)
Jun 19, 2019 39.79 39.98 39.79 39.98 1,252 +0.19(+0.48%)
Jun 18, 2019 39.88 39.88 39.79 39.79 241 +0.18(+0.44%)
Jun 17, 2019 39.63 39.69 39.61 39.61 2,378 -0.02(-0.05%)
Jun 14, 2019 39.70 39.70 39.56 39.63 1,100 +0.03(+0.07%)
Jun 13, 2019 39.64 39.64 39.59 39.61 2,309 +0.21(+0.53%)
Jun 12, 2019 39.46 39.46 39.40 39.40 3,626 +0.03(+0.07%)
Jun 11, 2019 39.47 39.47 39.37 39.37 895 +0.10(+0.27%)
Jun 10, 2019 39.36 39.40 39.26 39.26 4,086 +0.04(+0.10%)
Jun 07, 2019 39.37 39.37 39.22 39.22 2,400 +0.26(+0.68%)
Jun 06, 2019 38.86 39.10 38.80 38.96 5,035 +0.10(+0.26%)
Jun 05, 2019 38.74 38.86 38.73 38.86 3,925 +0.20(+0.53%)
Jun 04, 2019 38.40 38.65 38.40 38.65 6,466 +0.58(+1.53%)
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.