Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.96 46.97 46.90 46.91 9,225 -0.03(-0.06%)
May 27, 2021 47.04 47.06 46.93 46.93 8,675 +0.15(+0.32%)
May 26, 2021 46.84 46.87 46.66 46.79 4,125 +0.14(+0.30%)
May 25, 2021 47.11 47.11 46.64 46.64 6,600 -0.27(-0.58%)
May 24, 2021 46.87 47.03 46.87 46.92 15,915 +0.25(+0.53%)
May 21, 2021 46.83 46.94 46.67 46.67 3,491 +0.06(+0.13%)
May 20, 2021 46.36 46.68 46.36 46.61 3,926 +0.28(+0.60%)
May 19, 2021 45.91 46.33 45.78 46.33 12,323 -0.23(-0.50%)
May 18, 2021 47.13 47.13 46.56 46.56 7,503 -0.40(-0.86%)
May 17, 2021 46.98 47.03 46.95 46.97 3,877 -0.10(-0.22%)
May 14, 2021 46.86 47.13 46.86 47.07 4,302 +0.55(+1.18%)
May 13, 2021 45.95 46.67 45.95 46.52 4,870 +0.76(+1.66%)
May 12, 2021 46.65 46.68 45.76 45.76 11,619 -1.04(-2.23%)
May 11, 2021 46.84 46.94 46.58 46.80 8,009 -0.60(-1.27%)
May 10, 2021 47.62 47.88 47.40 47.41 5,334 +0.01(+0.02%)
May 07, 2021 47.16 47.40 47.16 47.40 2,076 +0.41(+0.87%)
May 06, 2021 46.68 46.99 46.51 46.99 12,095 +0.38(+0.81%)
May 05, 2021 46.71 46.77 46.45 46.61 8,054 +0.03(+0.06%)
May 04, 2021 46.49 46.58 46.23 46.58 10,018 +0.04(+0.08%)
May 03, 2021 46.07 46.71 46.07 46.55 14,968 +0.47(+1.02%)
Apr 30, 2021 46.25 46.27 46.03 46.08 70,428 -0.40(-0.85%)
Apr 29, 2021 46.46 46.52 46.15 46.47 88,041 +0.42(+0.92%)
Apr 28, 2021 46.21 46.22 46.05 46.05 6,343 -0.08(-0.18%)
Apr 27, 2021 46.25 46.25 46.00 46.13 7,895 +0.11(+0.23%)
Apr 26, 2021 46.37 46.37 46.03 46.03 5,265 -0.03(-0.07%)
Apr 23, 2021 45.69 46.13 45.69 46.06 11,559 +0.34(+0.74%)
Apr 22, 2021 46.27 46.27 45.59 45.72 15,606 -0.34(-0.73%)
Apr 21, 2021 45.78 46.06 45.65 46.06 16,140 +0.40(+0.88%)
Apr 20, 2021 45.83 45.83 45.48 45.65 8,829 -0.20(-0.44%)
Apr 19, 2021 46.25 46.25 45.79 45.85 5,217 -0.17(-0.36%)
Apr 16, 2021 45.95 46.07 45.95 46.02 13,914 +0.29(+0.64%)
Apr 15, 2021 45.57 45.76 45.57 45.73 14,465 +0.36(+0.78%)
Apr 14, 2021 45.22 45.57 45.22 45.37 9,568 -0.01(-0.02%)
Apr 13, 2021 45.34 45.39 45.22 45.38 6,505 -0.10(-0.21%)
Apr 12, 2021 45.64 45.64 45.39 45.48 10,844 +0.06(+0.13%)
Apr 09, 2021 45.31 45.42 45.21 45.42 8,669 +0.27(+0.61%)
Apr 08, 2021 45.42 45.42 44.96 45.14 13,071 +0.14(+0.30%)
Apr 07, 2021 45.14 45.14 44.97 45.01 8,253 -0.12(-0.26%)
Apr 06, 2021 45.16 45.24 45.08 45.13 18,091 -0.02(-0.04%)
Apr 05, 2021 45.13 45.20 44.89 45.14 26,309 +0.61(+1.37%)
Apr 01, 2021 44.57 44.57 44.31 44.53 54,480 +0.28(+0.63%)
Mar 31, 2021 44.63 44.63 44.26 44.26 7,284 +0.02(+0.04%)
Mar 30, 2021 44.39 44.39 44.12 44.24 4,570 -0.01(-0.02%)
Mar 29, 2021 44.24 44.48 44.19 44.24 3,435 -0.10(-0.22%)
Mar 26, 2021 44.05 44.34 43.78 44.34 30,290 +0.67(+1.53%)
Mar 25, 2021 43.07 43.77 42.88 43.68 71,178 +0.55(+1.28%)
Mar 24, 2021 43.86 43.86 43.12 43.12 8,664 -0.29(-0.67%)
Mar 23, 2021 44.22 44.22 43.36 43.42 12,660 -0.66(-1.50%)
Mar 22, 2021 44.01 44.16 43.87 44.07 2,798 +0.13(+0.31%)
Mar 19, 2021 43.91 44.12 43.70 43.94 58,515 +0.23(+0.52%)
Mar 18, 2021 43.94 44.27 43.71 43.71 4,629 -0.27(-0.60%)
Mar 17, 2021 43.81 43.98 43.61 43.98 5,893 +0.07(+0.17%)
Mar 16, 2021 44.24 44.24 43.90 43.90 4,570 -0.16(-0.37%)
Mar 15, 2021 43.91 44.07 43.77 44.07 4,722 +0.40(+0.92%)
Mar 12, 2021 43.34 43.67 43.34 43.67 8,589 +0.37(+0.85%)
Mar 11, 2021 43.42 43.48 43.23 43.30 80,840 +0.28(+0.66%)
Mar 10, 2021 42.90 43.11 42.89 43.02 8,939 +0.43(+1.01%)
Mar 09, 2021 42.62 42.91 42.57 42.59 17,271 +0.09(+0.20%)
Mar 08, 2021 42.42 42.88 42.30 42.50 6,373 +0.39(+0.94%)
Mar 05, 2021 41.58 42.13 41.23 42.11 9,340 +1.07(+2.61%)
Mar 04, 2021 41.77 41.77 40.72 41.03 63,067 -0.60(-1.45%)
Mar 03, 2021 41.70 42.00 41.64 41.64 7,043 -0.17(-0.40%)
Mar 02, 2021 42.14 42.14 41.81 41.81 8,434 -0.22(-0.52%)
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.