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 (%)
Dec 31, 2020 39.47 39.47 39.47 2,599 +0.24(+0.61%)
Dec 30, 2020 39.35 39.35 39.17 39.23 2,599 +0.10(+0.26%)
Dec 29, 2020 39.30 39.30 39.03 39.13 3,010 -0.15(-0.38%)
Dec 28, 2020 39.62 39.62 39.27 39.27 3,604 +0.12(+0.31%)
Dec 24, 2020 39.10 39.17 39.09 39.15 2,039 +0.00(+0.01%)
Dec 23, 2020 39.12 39.27 39.05 39.15 4,223 +0.34(+0.87%)
Dec 22, 2020 38.80 39.10 38.80 38.81 23,235 -0.03(-0.08%)
Dec 21, 2020 38.53 38.96 38.29 38.84 4,452 -0.31(-0.79%)
Dec 18, 2020 39.32 39.32 39.06 39.15 4,616 -0.25(-0.62%)
Dec 17, 2020 39.24 39.40 39.24 39.40 1,800 +0.16(+0.41%)
Dec 16, 2020 39.21 39.30 39.11 39.24 22,861 +0.01(+0.02%)
Dec 15, 2020 38.93 39.32 38.91 39.23 9,799 +0.40(+1.04%)
Dec 14, 2020 39.25 39.51 38.83 38.83 7,557 -0.22(-0.57%)
Dec 11, 2020 39.08 39.08 38.87 39.05 4,533 -0.20(-0.51%)
Dec 10, 2020 39.17 39.28 39.11 39.25 6,472 -0.12(-0.29%)
Dec 09, 2020 39.62 39.62 39.22 39.36 3,206 -0.04(-0.11%)
Dec 08, 2020 39.23 39.47 39.23 39.41 8,717 +0.17(+0.42%)
Dec 07, 2020 39.35 39.35 39.08 39.24 7,612 -0.12(-0.31%)
Dec 04, 2020 39.07 39.38 39.07 39.36 6,044 +0.43(+1.11%)
Dec 03, 2020 39.82 39.82 38.79 38.93 14,515 +0.12(+0.31%)
Dec 02, 2020 38.60 38.81 38.56 38.81 7,537 +0.12(+0.31%)
Dec 01, 2020 38.70 38.84 38.51 38.69 20,135 +0.52(+1.35%)
Nov 30, 2020 39.91 39.91 38.11 38.17 17,429 -0.37(-0.95%)
Nov 27, 2020 38.78 38.78 38.48 38.54 8,095 +0.02(+0.05%)
Nov 25, 2020 38.87 38.87 38.45 38.52 14,571 -0.23(-0.58%)
Nov 24, 2020 38.46 38.81 38.27 38.74 17,606 +0.67(+1.77%)
Nov 23, 2020 37.89 38.18 37.79 38.07 16,332 +0.55(+1.46%)
Nov 20, 2020 37.50 37.68 37.50 37.53 16,622 -0.19(-0.50%)
Nov 19, 2020 37.59 37.72 37.48 37.72 2,758 +0.09(+0.23%)
Nov 18, 2020 38.12 38.15 37.63 37.63 3,864 -0.36(-0.94%)
Nov 17, 2020 37.74 38.14 37.74 37.98 5,165 -0.10(-0.27%)
Nov 16, 2020 37.84 38.12 37.84 38.09 3,943 +0.61(+1.64%)
Nov 13, 2020 36.82 37.47 36.82 37.47 9,174 +0.82(+2.23%)
Nov 12, 2020 36.87 37.01 36.58 36.66 5,834 -0.43(-1.17%)
Nov 11, 2020 37.01 37.22 37.01 37.09 20,655 -0.01(-0.02%)
Nov 10, 2020 36.81 37.12 36.81 37.10 4,395 +0.47(+1.27%)
Nov 09, 2020 37.15 38.40 36.64 36.64 34,568 +0.55(+1.52%)
Nov 06, 2020 36.34 36.61 36.09 36.09 36,267 -0.31(-0.86%)
Nov 05, 2020 36.28 36.52 36.28 36.40 41,077 +0.54(+1.50%)
Nov 04, 2020 35.75 36.19 35.75 35.86 3,501 +0.29(+0.82%)
Nov 03, 2020 35.29 35.59 35.26 35.57 11,969 +0.78(+2.26%)
Nov 02, 2020 34.53 34.78 34.51 34.78 1,791 +0.64(+1.89%)
Oct 30, 2020 33.98 34.14 33.90 34.14 18,997 -0.16(-0.47%)
Oct 29, 2020 33.96 34.48 33.96 34.30 5,441 +0.28(+0.83%)
Oct 28, 2020 34.52 34.52 34.02 34.02 22,362 -1.12(-3.19%)
Oct 27, 2020 35.36 35.36 35.14 35.14 461 -0.26(-0.73%)
Oct 26, 2020 35.51 35.51 35.29 35.39 2,445 -0.68(-1.89%)
Oct 23, 2020 36.11 36.11 36.02 36.08 3,022 +0.12(+0.34%)
Oct 22, 2020 35.70 35.95 35.70 35.95 3,961 +0.12(+0.33%)
Oct 21, 2020 36.04 36.04 35.84 35.84 10,978 -0.14(-0.38%)
Oct 20, 2020 36.19 36.19 35.97 35.97 2,283 +0.10(+0.27%)
Oct 19, 2020 36.72 36.72 35.88 35.88 21,883 -0.55(-1.52%)
Oct 16, 2020 36.60 36.60 36.43 36.43 1,619 +0.00(+0.00%)
Oct 15, 2020 36.19 36.47 36.13 36.43 3,501 +0.08(+0.23%)
Oct 14, 2020 36.47 36.54 36.27 36.34 5,501 -0.09(-0.24%)
Oct 13, 2020 36.57 36.57 36.43 36.43 818 -0.20(-0.55%)
Oct 12, 2020 36.58 36.67 36.58 36.64 1,642 +0.35(+0.96%)
Oct 09, 2020 36.56 36.56 36.28 36.29 3,346 +0.04(+0.12%)
Oct 08, 2020 36.13 36.25 36.13 36.24 6,781 +0.33(+0.92%)
Oct 07, 2020 35.82 35.95 35.78 35.91 5,685 +0.48(+1.35%)
Oct 06, 2020 35.91 36.13 35.37 35.43 29,283 -0.23(-0.64%)
Oct 05, 2020 35.46 35.72 35.45 35.66 29,076 +0.55(+1.57%)
Oct 02, 2020 34.81 35.26 34.80 35.11 26,229 +0.19(+0.54%)
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.