Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.52 47.52 46.52 46.52 40,096 -0.78(-1.65%)
Sep 29, 2021 47.38 47.53 47.15 47.30 9,252 +0.14(+0.30%)
Sep 28, 2021 47.35 47.46 47.14 47.16 20,357 -0.66(-1.37%)
Sep 27, 2021 47.49 48.04 47.49 47.81 35,811 +0.15(+0.32%)
Sep 24, 2021 47.63 47.73 47.61 47.66 17,902 +0.02(+0.04%)
Sep 23, 2021 47.79 47.93 47.64 47.64 12,851 +0.49(+1.05%)
Sep 22, 2021 47.14 47.37 47.13 47.15 17,588 +0.31(+0.66%)
Sep 21, 2021 47.21 47.24 46.81 46.84 5,144 -0.14(-0.30%)
Sep 20, 2021 47.20 47.20 46.46 46.98 20,367 -0.71(-1.48%)
Sep 17, 2021 47.69 47.77 47.60 47.68 36,791 -0.37(-0.76%)
Sep 16, 2021 48.04 48.21 47.97 48.05 3,382 -0.06(-0.13%)
Sep 15, 2021 47.94 48.12 47.83 48.11 52,715 +0.44(+0.91%)
Sep 14, 2021 48.40 48.40 47.58 47.68 5,912 -0.46(-0.95%)
Sep 13, 2021 48.17 48.20 48.05 48.13 2,022 +0.20(+0.42%)
Sep 10, 2021 48.54 48.54 47.93 47.93 3,410 -0.47(-0.97%)
Sep 09, 2021 48.58 48.69 48.40 48.40 1,558 -0.19(-0.40%)
Sep 08, 2021 48.83 48.83 48.44 48.60 6,941 -0.14(-0.28%)
Sep 07, 2021 49.27 49.27 48.71 48.73 4,825 -0.46(-0.93%)
Sep 03, 2021 49.43 49.43 49.14 49.19 38,673 -0.14(-0.29%)
Sep 02, 2021 49.22 49.34 49.16 49.33 3,884 +0.35(+0.72%)
Sep 01, 2021 49.05 49.09 48.94 48.98 2,758 -0.07(-0.13%)
Aug 31, 2021 49.29 49.29 49.00 49.05 4,319 -0.04(-0.08%)
Aug 30, 2021 49.35 49.35 49.09 49.09 3,227 -0.00(-0.01%)
Aug 27, 2021 48.99 49.13 48.99 49.09 1,444 +0.40(+0.82%)
Aug 26, 2021 48.78 48.86 48.69 48.69 2,000 -0.37(-0.75%)
Aug 25, 2021 49.05 49.16 49.05 49.06 2,146 +0.22(+0.45%)
Aug 24, 2021 48.82 48.97 48.82 48.84 4,128 +0.08(+0.17%)
Aug 23, 2021 48.78 48.83 48.64 48.76 6,084 +0.35(+0.71%)
Aug 20, 2021 48.18 48.42 48.18 48.41 3,950 +0.48(+1.00%)
Aug 19, 2021 48.08 48.08 47.76 47.93 10,682 -0.28(-0.59%)
Aug 18, 2021 48.78 48.78 48.22 48.22 3,805 -0.51(-1.06%)
Aug 17, 2021 48.98 48.98 48.38 48.73 8,131 -0.33(-0.68%)
Aug 16, 2021 48.89 49.06 48.86 49.06 2,238 +0.13(+0.26%)
Aug 13, 2021 49.00 49.02 48.94 48.94 2,286 -0.03(-0.07%)
Aug 12, 2021 48.79 49.01 48.79 48.97 13,755 -0.04(-0.09%)
Aug 11, 2021 48.98 49.03 48.82 49.01 2,201 +0.21(+0.42%)
Aug 10, 2021 48.82 48.85 48.81 48.81 1,483 +0.21(+0.43%)
Aug 09, 2021 48.32 48.69 48.32 48.60 2,605 +0.14(+0.28%)
Aug 06, 2021 48.42 48.54 48.42 48.46 2,607 +0.13(+0.26%)
Aug 05, 2021 48.39 48.39 48.21 48.33 6,256 +0.14(+0.29%)
Aug 04, 2021 48.47 48.47 48.19 48.19 8,628 -0.35(-0.73%)
Aug 03, 2021 48.18 48.55 47.84 48.55 4,857 +0.61(+1.27%)
Aug 02, 2021 48.10 48.11 47.93 47.93 4,184 -0.07(-0.15%)
Jul 30, 2021 48.28 48.28 48.01 48.01 12,751 -0.12(-0.24%)
Jul 29, 2021 47.99 48.28 47.99 48.12 3,515 +0.31(+0.64%)
Jul 28, 2021 47.70 47.97 47.63 47.82 6,294 +0.03(+0.05%)
Jul 27, 2021 47.81 47.81 47.57 47.79 7,490 -0.12(-0.25%)
Jul 26, 2021 47.85 47.93 47.84 47.91 3,295 +0.09(+0.18%)
Jul 23, 2021 47.66 47.83 47.59 47.83 12,597 +0.48(+1.02%)
Jul 22, 2021 47.35 47.40 47.31 47.34 2,936 -0.14(-0.30%)
Jul 21, 2021 47.50 47.50 47.45 47.48 3,485 +0.36(+0.76%)
Jul 20, 2021 46.64 47.39 46.64 47.12 5,002 +0.73(+1.56%)
Jul 19, 2021 46.72 46.72 46.16 46.40 9,293 -0.58(-1.24%)
Jul 16, 2021 47.45 47.45 46.98 46.98 3,136 -0.24(-0.51%)
Jul 15, 2021 47.21 47.22 47.07 47.22 2,998 -0.08(-0.17%)
Jul 14, 2021 47.48 47.48 47.23 47.30 11,650 +0.14(+0.30%)
Jul 13, 2021 47.41 47.41 47.16 47.16 5,878 -0.40(-0.85%)
Jul 12, 2021 47.35 47.62 47.34 47.56 1,959 +0.14(+0.30%)
Jul 09, 2021 47.29 47.42 47.25 47.42 8,254 +0.64(+1.37%)
Jul 08, 2021 46.80 46.93 46.50 46.78 7,496 -0.36(-0.76%)
Jul 07, 2021 47.06 47.20 46.95 47.14 7,955 +0.17(+0.36%)
Jul 06, 2021 47.30 47.30 46.66 46.97 6,095 -0.38(-0.80%)
Jul 02, 2021 47.42 47.42 47.25 47.35 41,848 +0.11(+0.23%)
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.