Skip to main content

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

49.07 +0.19 (+0.39%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.71 49.71 48.71 48.71 6,083 -1.19(-2.39%)
Nov 29, 2021 50.29 50.29 49.72 49.91 3,655 +0.28(+0.57%)
Nov 26, 2021 49.69 49.94 49.45 49.63 3,757 -0.90(-1.77%)
Nov 24, 2021 50.46 50.52 50.42 50.52 3,031 -0.06(-0.11%)
Nov 23, 2021 50.39 50.58 50.39 50.58 5,278 +0.02(+0.05%)
Nov 22, 2021 50.79 50.87 50.55 50.55 48,246 +0.27(+0.54%)
Nov 19, 2021 50.42 50.52 50.28 50.28 3,063 -0.25(-0.49%)
Nov 18, 2021 50.34 50.55 50.33 50.53 3,114 -0.02(-0.03%)
Nov 17, 2021 50.67 50.67 50.51 50.54 1,684 -0.33(-0.65%)
Nov 16, 2021 50.95 51.07 50.88 50.88 2,070 -0.08(-0.16%)
Nov 15, 2021 51.08 51.11 50.96 50.96 18,141 +0.05(+0.10%)
Nov 12, 2021 50.77 51.01 50.77 50.91 1,639 +0.29(+0.57%)
Nov 11, 2021 50.62 50.66 50.45 50.62 11,431 +0.28(+0.55%)
Nov 10, 2021 50.47 50.34 50.34 4,511 -0.18(-0.35%)
Nov 09, 2021 50.62 50.62 50.42 50.52 5,981 -0.02(-0.03%)
Nov 08, 2021 50.57 50.58 50.53 50.53 1,376 +0.00(+0.01%)
Nov 05, 2021 50.75 50.75 50.53 50.53 1,314 +0.34(+0.67%)
Nov 04, 2021 50.50 50.50 50.09 50.19 1,985 -0.25(-0.50%)
Nov 03, 2021 50.09 50.44 50.09 50.44 341,382 +0.46(+0.92%)
Nov 02, 2021 49.79 49.98 49.78 49.98 22,421 +0.31(+0.62%)
Nov 01, 2021 49.42 49.76 49.23 49.67 15,322 +0.45(+0.91%)
Oct 29, 2021 49.22 49.32 49.12 49.23 11,740 -0.05(-0.11%)
Oct 28, 2021 49.20 49.28 49.12 49.28 9,327 +0.38(+0.79%)
Oct 27, 2021 49.64 49.64 48.89 48.89 2,005 -0.67(-1.36%)
Oct 26, 2021 49.73 49.57 10,041 -0.17(-0.34%)
Oct 25, 2021 49.62 49.90 49.62 49.74 5,670 +0.12(+0.25%)
Oct 22, 2021 49.70 49.74 49.58 49.61 7,505 -0.03(-0.06%)
Oct 21, 2021 49.49 49.64 49.49 49.64 1,597 +0.02(+0.03%)
Oct 20, 2021 49.68 49.68 49.62 49.62 2,579 +0.34(+0.69%)
Oct 19, 2021 49.43 49.43 49.17 49.29 38,813 +0.15(+0.31%)
Oct 18, 2021 49.07 49.20 49.07 49.13 2,076 -0.01(-0.01%)
Oct 15, 2021 49.42 49.42 49.13 49.14 15,026 +0.10(+0.20%)
Oct 14, 2021 48.48 49.10 48.48 49.04 4,639 +0.83(+1.73%)
Oct 13, 2021 47.99 48.29 47.99 48.21 25,888 +0.09(+0.19%)
Oct 12, 2021 48.11 48.26 47.97 48.12 12,667 -0.14(-0.28%)
Oct 11, 2021 48.72 48.72 48.25 48.25 310,977 -0.13(-0.27%)
Oct 08, 2021 48.52 48.52 48.33 48.39 741 -0.08(-0.16%)
Oct 07, 2021 48.59 48.82 48.47 48.47 10,527 +0.43(+0.89%)
Oct 06, 2021 47.80 48.04 47.43 48.04 107,259 -0.10(-0.21%)
Oct 05, 2021 48.28 48.32 48.14 48.14 4,228 +0.33(+0.69%)
Oct 04, 2021 48.01 48.24 47.81 47.81 10,905 -0.30(-0.61%)
Oct 01, 2021 47.81 48.25 47.44 48.11 58,243 +0.36(+0.76%)
Sep 30, 2021 48.77 48.77 47.75 47.75 39,065 -0.80(-1.65%)
Sep 29, 2021 48.64 48.78 48.39 48.55 9,014 +0.14(+0.30%)
Sep 28, 2021 48.60 48.72 48.38 48.40 19,834 -0.67(-1.37%)
Sep 27, 2021 48.74 49.31 48.74 49.08 34,890 +0.16(+0.32%)
Sep 24, 2021 48.89 48.99 48.87 48.92 17,442 +0.02(+0.04%)
Sep 23, 2021 49.05 49.19 48.90 48.90 12,521 +0.51(+1.05%)
Sep 22, 2021 48.38 48.62 48.37 48.39 17,136 +0.32(+0.66%)
Sep 21, 2021 48.46 48.49 48.05 48.07 5,012 -0.14(-0.30%)
Sep 20, 2021 48.44 48.44 47.69 48.22 19,843 -0.72(-1.48%)
Sep 17, 2021 48.95 49.03 48.85 48.94 35,845 -0.38(-0.76%)
Sep 16, 2021 49.31 49.49 49.24 49.32 3,295 -0.07(-0.13%)
Sep 15, 2021 49.20 49.39 49.09 49.38 51,360 +0.45(+0.91%)
Sep 14, 2021 49.68 49.68 48.83 48.93 5,760 -0.47(-0.95%)
Sep 13, 2021 49.44 49.47 49.32 49.40 1,970 +0.21(+0.42%)
Sep 10, 2021 49.82 49.82 49.20 49.20 3,322 -0.48(-0.97%)
Sep 09, 2021 49.86 49.97 49.68 49.68 1,518 -0.20(-0.40%)
Sep 08, 2021 50.12 50.12 49.72 49.88 6,763 -0.14(-0.28%)
Sep 07, 2021 50.57 50.57 50.00 50.02 4,701 -0.47(-0.93%)
Sep 03, 2021 50.73 50.73 50.44 50.49 37,679 -0.15(-0.29%)
Sep 02, 2021 50.52 50.64 50.45 50.63 3,784 +0.36(+0.72%)
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.