Skip to main content

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

49.92 +0.85 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 35.16 35.33 35.08 35.33 18,358 -0.16(-0.46%)
Oct 29, 2020 35.14 35.68 35.14 35.49 5,258 +0.29(+0.83%)
Oct 28, 2020 35.72 35.72 35.20 35.20 21,611 -1.16(-3.19%)
Oct 27, 2020 36.59 36.59 36.36 36.36 446 -0.27(-0.73%)
Oct 26, 2020 36.74 36.74 36.52 36.62 2,363 -0.71(-1.89%)
Oct 23, 2020 37.37 37.37 37.28 37.33 2,920 +0.13(+0.34%)
Oct 22, 2020 36.94 37.21 36.94 37.21 3,828 +0.12(+0.33%)
Oct 21, 2020 37.29 37.29 37.08 37.08 10,609 -0.14(-0.38%)
Oct 20, 2020 37.44 37.44 37.22 37.22 2,207 +0.10(+0.27%)
Oct 19, 2020 37.99 37.99 37.12 37.12 21,148 -0.57(-1.52%)
Oct 16, 2020 37.88 37.88 37.70 37.70 1,564 +0.00(+0.00%)
Oct 15, 2020 37.45 37.74 37.39 37.70 3,383 +0.09(+0.23%)
Oct 14, 2020 37.74 37.81 37.53 37.61 5,316 -0.09(-0.24%)
Oct 13, 2020 37.85 37.85 37.70 37.70 790 -0.21(-0.55%)
Oct 12, 2020 37.85 37.94 37.85 37.91 1,587 +0.36(+0.96%)
Oct 09, 2020 37.83 37.83 37.55 37.55 3,233 +0.05(+0.12%)
Oct 08, 2020 37.39 37.51 37.39 37.50 6,553 +0.34(+0.92%)
Oct 07, 2020 37.06 37.20 37.02 37.16 5,494 +0.50(+1.35%)
Oct 06, 2020 37.16 37.39 36.60 36.66 28,299 -0.24(-0.64%)
Oct 05, 2020 36.69 36.97 36.68 36.90 28,099 +0.57(+1.57%)
Oct 02, 2020 36.02 36.49 36.01 36.33 25,347 +0.19(+0.54%)
Oct 01, 2020 36.15 36.20 36.14 36.14 1,346 -0.01(-0.03%)
Sep 30, 2020 35.87 36.40 35.87 36.15 7,254 +0.29(+0.81%)
Sep 29, 2020 36.08 36.08 35.79 35.86 867 -0.19(-0.52%)
Sep 28, 2020 36.04 36.13 36.00 36.05 2,311 +0.58(+1.64%)
Sep 25, 2020 35.05 35.46 35.05 35.46 16,585 +0.41(+1.17%)
Sep 24, 2020 34.99 35.35 34.82 35.05 2,605 +0.06(+0.16%)
Sep 23, 2020 35.66 35.72 35.00 35.00 2,756 -0.67(-1.88%)
Sep 22, 2020 35.55 35.67 35.46 35.67 2,354 +0.25(+0.71%)
Sep 21, 2020 35.39 35.41 35.11 35.41 3,414 -0.75(-2.08%)
Sep 18, 2020 36.51 36.52 35.96 36.17 2,097 -0.27(-0.75%)
Sep 17, 2020 36.41 36.58 36.34 36.44 10,685 -0.13(-0.34%)
Sep 16, 2020 36.72 36.79 36.56 36.57 2,594 +0.11(+0.30%)
Sep 15, 2020 36.70 36.71 36.46 36.46 1,963 +0.01(+0.02%)
Sep 14, 2020 36.38 36.47 36.35 36.45 6,429 +0.67(+1.87%)
Sep 10, 2020 35.78 35.78 35.78 0 -0.52(-1.43%)
Sep 09, 2020 36.23 36.37 36.14 36.30 11,038 +0.50(+1.39%)
Sep 08, 2020 36.11 36.23 35.80 35.80 3,098 -0.75(-2.06%)
Sep 04, 2020 36.21 36.70 36.12 36.56 3,776 -0.09(-0.24%)
Sep 03, 2020 37.04 37.04 36.60 36.64 3,983 -1.06(-2.81%)
Sep 02, 2020 37.33 37.70 37.32 37.70 19,439 +0.76(+2.06%)
Sep 01, 2020 36.97 36.98 36.83 36.94 4,556 -0.09(-0.25%)
Aug 31, 2020 37.12 37.13 36.98 37.03 2,570 +0.10(+0.27%)
Aug 27, 2020 36.93 36.93 36.93 0 +0.13(+0.36%)
Aug 25, 2020 36.80 36.80 36.80 0 -0.12(-0.32%)
Aug 24, 2020 36.61 36.92 36.61 36.92 5,542 +0.53(+1.47%)
Aug 21, 2020 36.31 36.42 36.31 36.39 5,349 -0.01(-0.02%)
Aug 20, 2020 36.47 36.48 36.36 36.39 2,839 -0.20(-0.55%)
Aug 19, 2020 36.48 36.87 36.48 36.59 1,896 -0.02(-0.05%)
Aug 18, 2020 36.96 36.96 36.58 36.61 2,185 -0.17(-0.47%)
Aug 17, 2020 36.89 36.89 36.78 36.78 3,763 -0.02(-0.04%)
Aug 14, 2020 36.88 36.89 36.80 36.80 1,992 +0.10(+0.27%)
Aug 13, 2020 36.72 36.73 36.61 36.70 3,589 -0.28(-0.75%)
Aug 12, 2020 36.89 37.03 36.89 36.98 5,079 +0.29(+0.80%)
Aug 11, 2020 36.98 37.29 36.69 36.69 5,007 -0.14(-0.37%)
Aug 10, 2020 36.74 36.82 36.74 36.82 1,678 +0.48(+1.33%)
Aug 07, 2020 36.05 36.34 36.01 36.34 2,727 +0.41(+1.14%)
Aug 06, 2020 35.98 35.98 35.93 35.93 1,530 -0.08(-0.22%)
Aug 05, 2020 36.09 36.09 36.01 36.01 4,939 +0.21(+0.58%)
Aug 04, 2020 35.81 35.81 35.80 35.80 609 +0.15(+0.43%)
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.