Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.99 48.72 48.72 9,023 +0.58(+1.20%)
Jan 28, 2022 47.30 48.14 47.13 48.14 11,209 +0.65(+1.36%)
Jan 27, 2022 48.38 48.40 47.33 47.50 10,274 -0.21(-0.44%)
Jan 26, 2022 48.22 48.57 47.57 47.71 18,485 -0.14(-0.30%)
Jan 25, 2022 47.77 48.01 47.42 47.85 7,451 -0.39(-0.81%)
Jan 24, 2022 47.41 48.24 46.92 48.24 9,316 +0.28(+0.59%)
Jan 21, 2022 48.32 48.75 47.94 47.96 19,769 -0.50(-1.04%)
Jan 20, 2022 49.58 49.62 48.45 48.46 9,089 -0.78(-1.59%)
Jan 19, 2022 50.00 50.00 49.24 49.24 5,559 -0.54(-1.09%)
Jan 18, 2022 50.33 50.33 49.78 49.78 8,001 -0.85(-1.68%)
Jan 14, 2022 50.63 0 +0.15(+0.29%)
Jan 13, 2022 50.75 50.88 50.49 50.49 38,095 -0.10(-0.21%)
Jan 12, 2022 50.81 50.81 50.49 50.59 31,514 -0.01(-0.02%)
Jan 11, 2022 50.26 50.63 50.15 50.60 5,972 +0.22(+0.43%)
Jan 10, 2022 50.16 50.38 49.75 50.38 4,709 +0.03(+0.05%)
Jan 07, 2022 50.42 50.53 50.33 50.36 2,121 +0.05(+0.09%)
Jan 06, 2022 50.42 50.55 50.25 50.31 4,178 -0.06(-0.11%)
Jan 05, 2022 51.05 51.23 50.37 50.37 7,341 -0.58(-1.13%)
Jan 04, 2022 50.65 51.02 50.65 50.94 2,881 +0.47(+0.92%)
Jan 03, 2022 50.43 50.48 50.21 50.48 11,024 +0.11(+0.23%)
Dec 31, 2021 50.41 50.51 50.36 50.36 6,644 -0.01(-0.03%)
Dec 30, 2021 50.71 50.72 50.37 50.38 25,792 -0.15(-0.29%)
Dec 29, 2021 50.31 50.53 50.31 50.53 17,096 +0.30(+0.61%)
Dec 28, 2021 50.34 50.34 50.15 50.22 2,701 +0.06(+0.13%)
Dec 27, 2021 49.71 50.16 49.71 50.16 15,132 +0.57(+1.14%)
Dec 23, 2021 49.51 49.69 49.51 49.59 3,555 +0.35(+0.71%)
Dec 22, 2021 48.91 49.24 48.91 49.24 1,333 +0.30(+0.61%)
Dec 21, 2021 48.65 48.94 48.52 48.94 15,870 +0.72(+1.49%)
Dec 20, 2021 48.10 48.22 47.82 48.22 9,524 -0.67(-1.36%)
Dec 17, 2021 48.87 49.23 48.87 48.89 8,993 -0.38(-0.77%)
Dec 16, 2021 49.65 49.73 49.24 49.27 11,487 -0.09(-0.17%)
Dec 15, 2021 48.63 49.36 48.62 49.36 1,264 +0.68(+1.40%)
Dec 14, 2021 48.74 48.90 48.57 48.67 4,888 -0.11(-0.23%)
Dec 13, 2021 48.83 48.85 48.76 48.79 11,466 -0.25(-0.52%)
Dec 10, 2021 48.93 49.05 48.74 49.04 8,747 +0.54(+1.12%)
Dec 09, 2021 48.70 48.73 48.50 48.50 1,902 -0.25(-0.52%)
Dec 08, 2021 49.07 49.07 48.66 48.75 5,564 +0.01(+0.03%)
Dec 07, 2021 48.51 48.88 48.51 48.74 3,303 +0.73(+1.53%)
Dec 06, 2021 48.09 48.24 48.00 48.00 3,761 +0.49(+1.03%)
Dec 03, 2021 48.11 48.11 47.28 47.52 5,521 -0.02(-0.04%)
Dec 02, 2021 47.35 47.74 47.25 47.54 2,541 +0.69(+1.47%)
Dec 01, 2021 47.89 48.13 46.85 46.85 11,182 -0.44(-0.93%)
Nov 30, 2021 48.25 48.25 47.29 47.29 6,267 -1.16(-2.39%)
Nov 29, 2021 48.82 48.82 48.26 48.44 3,765 +0.27(+0.57%)
Nov 26, 2021 48.23 48.48 48.00 48.17 3,871 -0.87(-1.77%)
Nov 24, 2021 48.98 49.04 48.94 49.04 3,123 -0.06(-0.11%)
Nov 23, 2021 48.91 49.10 48.91 49.10 5,438 +0.02(+0.05%)
Nov 22, 2021 49.30 49.38 49.07 49.07 49,703 +0.26(+0.54%)
Nov 19, 2021 48.94 49.04 48.81 48.81 3,155 -0.24(-0.49%)
Nov 18, 2021 48.87 49.06 48.86 49.05 3,208 -0.02(-0.03%)
Nov 17, 2021 49.19 49.19 49.03 49.06 1,734 -0.32(-0.65%)
Nov 16, 2021 49.46 49.58 49.39 49.39 2,133 -0.08(-0.16%)
Nov 15, 2021 49.58 49.61 49.46 49.47 18,689 +0.05(+0.10%)
Nov 12, 2021 49.28 49.52 49.28 49.42 1,689 +0.28(+0.57%)
Nov 11, 2021 49.14 49.18 48.97 49.14 11,776 +0.27(+0.55%)
Nov 10, 2021 48.99 48.87 48.87 4,647 -0.17(-0.35%)
Nov 09, 2021 49.14 49.14 48.94 49.04 6,161 -0.01(-0.03%)
Nov 08, 2021 49.09 49.09 49.05 49.05 1,417 +0.00(+0.01%)
Nov 05, 2021 49.26 49.26 49.05 49.05 1,354 +0.33(+0.67%)
Nov 04, 2021 49.02 49.02 48.62 48.72 2,045 -0.24(-0.50%)
Nov 03, 2021 48.62 48.96 48.62 48.96 351,692 +0.45(+0.92%)
Nov 02, 2021 48.33 48.52 48.32 48.52 23,098 +0.30(+0.62%)
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.