Skip to main content

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

51.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.51 49.51 49.22 49.26 4,300 -0.04(-0.08%)
Aug 30, 2021 49.57 49.57 49.30 49.30 3,212 -0.00(-0.01%)
Aug 27, 2021 49.21 49.34 49.21 49.31 1,438 +0.40(+0.82%)
Aug 26, 2021 48.99 49.08 48.91 48.91 1,992 -0.37(-0.75%)
Aug 25, 2021 49.27 49.37 49.27 49.28 2,137 +0.22(+0.45%)
Aug 24, 2021 49.03 49.18 49.03 49.05 4,110 +0.08(+0.17%)
Aug 23, 2021 48.99 49.05 48.85 48.97 6,057 +0.35(+0.71%)
Aug 20, 2021 48.39 48.63 48.39 48.63 3,932 +0.48(+1.00%)
Aug 19, 2021 48.29 48.29 47.97 48.14 10,635 -0.28(-0.59%)
Aug 18, 2021 48.99 48.99 48.43 48.43 3,788 -0.52(-1.06%)
Aug 17, 2021 49.19 49.19 48.59 48.95 8,096 -0.33(-0.68%)
Aug 16, 2021 49.11 49.28 49.08 49.28 2,228 +0.13(+0.26%)
Aug 13, 2021 49.22 49.24 49.15 49.15 2,276 -0.03(-0.07%)
Aug 12, 2021 49.00 49.23 49.00 49.19 13,694 -0.05(-0.09%)
Aug 11, 2021 49.19 49.25 49.03 49.23 2,192 +0.21(+0.43%)
Aug 10, 2021 49.03 49.07 49.02 49.02 1,476 +0.21(+0.43%)
Aug 09, 2021 48.54 48.91 48.54 48.81 2,594 +0.14(+0.28%)
Aug 06, 2021 48.63 48.76 48.63 48.67 2,596 +0.13(+0.26%)
Aug 05, 2021 48.60 48.60 48.42 48.55 6,229 +0.14(+0.29%)
Aug 04, 2021 48.69 48.69 48.40 48.40 8,590 -0.36(-0.73%)
Aug 03, 2021 48.39 48.76 48.05 48.76 4,835 +0.61(+1.27%)
Aug 02, 2021 48.31 48.32 48.15 48.15 4,166 -0.07(-0.15%)
Jul 30, 2021 48.49 48.49 48.22 48.22 12,694 -0.12(-0.24%)
Jul 29, 2021 48.20 48.49 48.20 48.34 3,500 +0.31(+0.64%)
Jul 28, 2021 47.91 48.18 47.84 48.03 6,266 +0.03(+0.05%)
Jul 27, 2021 48.02 48.02 47.78 48.00 7,457 -0.12(-0.25%)
Jul 26, 2021 48.06 48.14 48.05 48.12 3,281 +0.09(+0.18%)
Jul 23, 2021 47.87 48.04 47.80 48.04 12,542 +0.48(+1.02%)
Jul 22, 2021 47.56 47.61 47.52 47.55 2,923 -0.14(-0.30%)
Jul 21, 2021 47.71 47.71 47.66 47.69 3,469 +0.36(+0.76%)
Jul 20, 2021 46.85 47.60 46.85 47.33 4,980 +0.73(+1.56%)
Jul 19, 2021 46.92 46.92 46.36 46.60 9,252 -0.58(-1.24%)
Jul 16, 2021 47.66 47.66 47.19 47.19 3,122 -0.24(-0.51%)
Jul 15, 2021 47.41 47.43 47.28 47.43 2,985 -0.08(-0.17%)
Jul 14, 2021 47.69 47.69 47.43 47.51 11,599 +0.14(+0.30%)
Jul 13, 2021 47.62 47.62 47.37 47.37 5,852 -0.40(-0.85%)
Jul 12, 2021 47.56 47.83 47.55 47.77 1,951 +0.15(+0.30%)
Jul 09, 2021 47.50 47.63 47.45 47.63 8,218 +0.64(+1.37%)
Jul 08, 2021 47.01 47.13 46.70 46.99 7,463 -0.36(-0.76%)
Jul 07, 2021 47.26 47.41 47.15 47.35 7,920 +0.17(+0.36%)
Jul 06, 2021 47.51 47.51 46.86 47.18 6,069 -0.38(-0.81%)
Jul 02, 2021 47.62 47.62 47.45 47.56 41,664 +0.11(+0.23%)
Jul 01, 2021 47.29 47.58 47.29 47.45 4,807 +0.24(+0.51%)
Jun 30, 2021 47.34 47.34 47.09 47.21 5,052 +0.12(+0.25%)
Jun 29, 2021 47.32 47.39 47.06 47.10 9,723 -0.06(-0.12%)
Jun 28, 2021 47.28 47.28 47.11 47.15 1,905 -0.09(-0.20%)
Jun 25, 2021 47.07 47.25 47.01 47.25 5,430 +0.33(+0.70%)
Jun 24, 2021 46.88 46.95 46.77 46.92 19,742 +0.24(+0.52%)
Jun 23, 2021 46.85 46.86 46.68 46.68 2,746 -0.17(-0.36%)
Jun 22, 2021 46.88 46.91 46.77 46.85 5,382 +0.07(+0.16%)
Jun 21, 2021 46.67 46.78 46.59 46.77 4,936 +0.70(+1.51%)
Jun 18, 2021 46.35 46.41 45.92 46.08 12,158 -0.76(-1.62%)
Jun 17, 2021 46.96 46.96 46.79 46.84 8,723 -0.35(-0.75%)
Jun 16, 2021 47.45 47.46 47.05 47.19 3,696 -0.43(-0.90%)
Jun 15, 2021 47.65 47.65 47.54 47.62 2,931 -0.05(-0.11%)
Jun 14, 2021 47.93 47.93 47.52 47.67 28,207 -0.27(-0.56%)
Jun 11, 2021 48.10 48.10 47.81 47.94 6,778 +0.06(+0.12%)
Jun 10, 2021 48.07 48.07 47.81 47.88 4,008 +0.07(+0.15%)
Jun 09, 2021 47.97 48.00 47.80 47.80 4,054 -0.16(-0.33%)
Jun 08, 2021 48.08 48.08 47.77 47.96 4,521 +0.06(+0.12%)
Jun 07, 2021 48.04 48.04 47.81 47.90 4,384 +0.01(+0.03%)
Jun 04, 2021 47.98 47.98 47.72 47.89 9,775 +0.19(+0.39%)
Jun 03, 2021 47.69 47.72 47.40 47.70 5,775 +0.05(+0.10%)
Jun 02, 2021 47.74 47.74 47.52 47.65 6,031 +0.12(+0.26%)
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.