Skip to main content

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

60.78 +0.11 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.21 35.27 35.13 35.15 10,822 +0.13(+0.38%)
Aug 29, 2019 35.01 35.06 34.92 35.02 7,382 +0.34(+0.97%)
Aug 28, 2019 34.60 34.69 34.60 34.68 4,176 +0.24(+0.71%)
Aug 27, 2019 34.80 34.80 34.43 34.43 6,552 -0.20(-0.59%)
Aug 26, 2019 34.62 34.68 34.54 34.64 2,296 +0.34(+1.00%)
Aug 23, 2019 35.21 35.21 34.30 34.30 18,744 -1.03(-2.90%)
Aug 22, 2019 35.13 35.34 35.09 35.32 9,149 +0.15(+0.43%)
Aug 21, 2019 35.07 35.17 35.07 35.17 29,789 +0.39(+1.11%)
Aug 20, 2019 34.99 34.99 34.78 34.78 16,033 -0.35(-1.00%)
Aug 19, 2019 35.08 35.18 35.08 35.13 3,246 +0.41(+1.17%)
Aug 16, 2019 34.69 34.73 34.69 34.73 446 +0.44(+1.30%)
Aug 15, 2019 34.28 34.35 34.08 34.28 4,052 +0.05(+0.16%)
Aug 14, 2019 34.57 34.57 34.17 34.23 1,669 -0.92(-2.62%)
Aug 13, 2019 35.33 35.33 35.15 35.15 1,664 +0.51(+1.47%)
Aug 12, 2019 34.79 34.80 34.64 34.64 3,156 -0.51(-1.46%)
Aug 09, 2019 35.29 35.29 35.03 35.15 1,562 -0.24(-0.68%)
Aug 08, 2019 35.14 35.39 35.14 35.39 1,925 +0.52(+1.48%)
Aug 07, 2019 34.28 34.92 34.28 34.88 6,161 +0.06(+0.18%)
Aug 06, 2019 34.66 34.83 34.49 34.82 6,443 +0.28(+0.81%)
Aug 05, 2019 34.79 34.79 34.43 34.54 12,749 -0.87(-2.44%)
Aug 02, 2019 35.40 35.44 35.30 35.40 8,033 -0.19(-0.53%)
Aug 01, 2019 36.03 36.24 35.59 35.59 2,435 -0.38(-1.04%)
Jul 31, 2019 36.25 36.28 35.97 35.97 2,362 -0.26(-0.73%)
Jul 30, 2019 36.25 36.26 36.17 36.23 32,470 -0.11(-0.31%)
Jul 29, 2019 36.28 36.35 36.26 36.34 6,636 +0.04(+0.10%)
Jul 26, 2019 36.21 36.31 36.21 36.31 1,673 +0.14(+0.38%)
Jul 25, 2019 36.25 36.25 36.17 36.17 3,681 -0.14(-0.38%)
Jul 24, 2019 36.24 36.33 36.22 36.31 8,101 +0.14(+0.39%)
Jul 23, 2019 35.94 36.18 35.94 36.17 68,280 +0.28(+0.78%)
Jul 22, 2019 35.87 35.89 35.87 35.89 303 -0.12(-0.32%)
Jul 19, 2019 36.25 36.30 36.00 36.00 5,801 -0.19(-0.53%)
Jul 18, 2019 36.03 36.26 36.03 36.20 5,519 +0.17(+0.48%)
Jul 17, 2019 36.16 36.16 36.02 36.02 5,206 -0.24(-0.66%)
Jul 16, 2019 36.28 36.30 36.25 36.26 7,305 +0.01(+0.04%)
Jul 15, 2019 36.26 36.26 36.23 36.25 4,501 -0.00(-0.01%)
Jul 12, 2019 36.19 36.28 36.19 36.25 4,797 +0.18(+0.49%)
Jul 11, 2019 36.12 36.12 35.95 36.07 182,886 -0.12(-0.34%)
Jul 10, 2019 36.17 36.27 36.17 36.19 2,666 +0.07(+0.18%)
Jul 09, 2019 36.13 36.15 36.08 36.13 3,039 -0.07(-0.19%)
Jul 08, 2019 36.16 36.19 36.16 36.19 1,684 -0.06(-0.16%)
Jul 05, 2019 36.11 36.29 36.11 36.25 1,673 -0.13(-0.36%)
Jul 03, 2019 36.23 36.38 36.23 36.38 2,231 +0.42(+1.17%)
Jul 02, 2019 35.94 35.96 35.89 35.96 2,263 +0.12(+0.35%)
Jul 01, 2019 35.78 35.84 35.73 35.84 1,398 +0.16(+0.44%)
Jun 28, 2019 35.69 35.75 35.66 35.68 2,008 +0.17(+0.49%)
Jun 27, 2019 35.50 35.55 35.50 35.51 1,314 +0.15(+0.42%)
Jun 26, 2019 35.48 35.48 35.36 35.36 3,869 -0.21(-0.58%)
Jun 25, 2019 35.81 35.81 35.57 35.57 6,744 -0.19(-0.52%)
Jun 24, 2019 35.99 35.99 35.75 35.75 3,399 -0.18(-0.51%)
Jun 21, 2019 35.89 35.94 35.89 35.93 448 +0.04(+0.12%)
Jun 20, 2019 35.77 35.89 35.77 35.89 2,255 +0.25(+0.70%)
Jun 19, 2019 35.47 35.64 35.47 35.64 1,404 +0.17(+0.48%)
Jun 18, 2019 35.55 35.55 35.47 35.47 270 +0.16(+0.44%)
Jun 17, 2019 35.33 35.39 35.32 35.32 2,667 -0.02(-0.05%)
Jun 14, 2019 35.39 35.39 35.27 35.33 1,233 +0.02(+0.07%)
Jun 13, 2019 35.34 35.34 35.30 35.31 2,589 +0.19(+0.53%)
Jun 12, 2019 35.18 35.18 35.12 35.12 4,067 +0.02(+0.07%)
Jun 11, 2019 35.19 35.19 35.10 35.10 1,003 +0.09(+0.27%)
Jun 10, 2019 35.09 35.13 35.00 35.00 4,583 +0.04(+0.10%)
Jun 07, 2019 35.10 35.10 34.97 34.97 2,692 +0.24(+0.68%)
Jun 06, 2019 34.64 34.86 34.59 34.73 5,647 +0.09(+0.26%)
Jun 05, 2019 34.54 34.64 34.53 34.64 4,402 +0.18(+0.53%)
Jun 04, 2019 34.23 34.46 34.23 34.46 7,252 +0.52(+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.