Skip to main content

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

49.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.79 35.01 34.79 35.01 1,678 +0.39(+1.12%)
Jan 30, 2019 34.49 34.66 34.46 34.62 1,215 +0.30(+0.87%)
Jan 29, 2019 34.26 34.32 34.26 34.32 741 +0.11(+0.31%)
Jan 28, 2019 34.15 34.26 34.15 34.21 3,047 -0.09(-0.26%)
Jan 25, 2019 34.34 34.34 34.30 34.30 1,317 +0.22(+0.65%)
Jan 24, 2019 34.09 34.09 34.08 34.08 329 +0.05(+0.15%)
Jan 23, 2019 33.76 34.03 33.76 34.03 502 +0.17(+0.49%)
Jan 22, 2019 34.07 34.07 33.78 33.86 1,889 -0.44(-1.30%)
Jan 18, 2019 34.39 34.39 34.31 34.31 2,745 +0.39(+1.14%)
Jan 17, 2019 33.67 34.00 33.67 33.92 1,702 +0.20(+0.59%)
Jan 16, 2019 33.72 33.79 33.72 33.72 561 +0.06(+0.19%)
Jan 15, 2019 33.54 33.68 33.54 33.66 900 +0.20(+0.58%)
Jan 14, 2019 33.50 33.53 33.46 33.46 483 -0.21(-0.61%)
Jan 11, 2019 33.67 33.67 33.60 33.67 1,207 +0.09(+0.25%)
Jan 10, 2019 33.47 33.58 33.47 33.58 840 +0.17(+0.51%)
Jan 09, 2019 33.49 33.49 33.41 33.41 1,218 +0.07(+0.22%)
Jan 08, 2019 33.23 33.34 33.18 33.34 3,167 +0.33(+0.99%)
Jan 07, 2019 33.20 33.20 33.01 33.01 652 +0.23(+0.69%)
Jan 04, 2019 32.83 32.83 32.72 32.78 6,259 +0.81(+2.53%)
Jan 03, 2019 32.17 32.17 31.97 31.97 908 -0.39(-1.21%)
Jan 02, 2019 32.24 32.37 32.24 32.37 332 +0.01(+0.03%)
Dec 31, 2018 32.39 32.39 32.17 32.36 7,576 +0.12(+0.37%)
Dec 28, 2018 32.47 32.47 32.23 32.24 988 +0.09(+0.29%)
Dec 27, 2018 31.60 32.14 31.25 32.14 2,524 +0.16(+0.50%)
Dec 26, 2018 30.83 31.98 30.83 31.98 499 +1.15(+3.74%)
Dec 24, 2018 31.29 31.33 30.83 30.83 6,039 -0.84(-2.66%)
Dec 21, 2018 32.37 32.37 31.67 31.67 2,086 -0.38(-1.17%)
Dec 20, 2018 32.29 32.29 32.05 32.05 6,479 -0.55(-1.67%)
Dec 19, 2018 33.33 33.35 32.50 32.60 2,593 -0.45(-1.35%)
Dec 18, 2018 33.40 33.40 33.04 33.04 904 -0.02(-0.07%)
Dec 17, 2018 33.63 33.78 33.07 33.07 1,820 -0.72(-2.13%)
Dec 14, 2018 34.12 34.12 33.73 33.79 2,545 -0.44(-1.28%)
Dec 13, 2018 34.44 34.44 34.14 34.23 1,815 -0.10(-0.30%)
Dec 12, 2018 34.51 34.51 34.33 34.33 536 +0.10(+0.29%)
Dec 11, 2018 34.45 34.45 34.23 34.23 1,776 -0.01(-0.03%)
Dec 10, 2018 33.68 34.24 33.68 34.24 2,088 -0.06(-0.18%)
Dec 07, 2018 34.88 34.88 34.26 34.30 3,541 -0.37(-1.07%)
Dec 06, 2018 34.34 34.68 34.34 34.67 9,783 -0.59(-1.67%)
Dec 04, 2018 35.68 35.68 35.20 35.26 1,438 -0.64(-1.78%)
Dec 03, 2018 35.89 35.90 35.82 35.90 13,423 +0.44(+1.24%)
Nov 30, 2018 35.46 35.46 35.46 35.46 221 +0.00(+0.00%)
Nov 29, 2018 35.62 35.62 35.40 35.46 2,259 -0.05(-0.15%)
Nov 28, 2018 35.06 35.51 35.06 35.51 801 +0.61(+1.76%)
Nov 27, 2018 34.86 34.90 34.86 34.90 395 -0.06(-0.16%)
Nov 26, 2018 34.98 34.98 34.89 34.96 15,549 +0.25(+0.71%)
Nov 23, 2018 34.62 34.71 34.61 34.71 1,881 -0.11(-0.31%)
Nov 21, 2018 34.82 34.82 34.82 0 +0.34(+1.00%)
Nov 20, 2018 34.87 34.87 34.47 34.47 2,869 -0.62(-1.75%)
Nov 19, 2018 35.43 35.43 35.09 35.09 7,356 -0.38(-1.07%)
Nov 16, 2018 35.33 35.47 35.33 35.47 774 +0.46(+1.32%)
Nov 15, 2018 34.84 35.01 34.84 35.01 465 -0.23(-0.64%)
Nov 14, 2018 35.70 35.70 35.23 35.23 1,346 -0.33(-0.94%)
Nov 13, 2018 35.57 35.57 35.57 35.57 1,413 -0.19(-0.54%)
Nov 12, 2018 35.76 35.76 35.76 35.76 204 -0.25(-0.70%)
Nov 09, 2018 36.21 36.21 35.98 36.01 13,057 -0.19(-0.52%)
Nov 08, 2018 36.28 36.28 36.20 36.20 1,492 -0.07(-0.20%)
Nov 07, 2018 35.94 36.27 35.90 36.27 1,313 +0.53(+1.49%)
Nov 06, 2018 35.69 35.74 35.69 35.74 751 +0.21(+0.59%)
Nov 05, 2018 35.37 35.53 35.33 35.53 2,360 +0.30(+0.84%)
Nov 02, 2018 35.57 35.59 35.15 35.23 95,941 -0.24(-0.69%)
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.