Skip to main content

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

50.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.45 51.22 51.21 8,584 +0.61(+1.20%)
Jan 28, 2022 49.72 50.61 49.54 50.61 10,664 +0.68(+1.36%)
Jan 27, 2022 50.86 50.88 49.75 49.93 9,774 -0.22(-0.44%)
Jan 26, 2022 50.69 51.05 50.00 50.15 17,586 -0.15(-0.30%)
Jan 25, 2022 50.21 50.47 49.85 50.30 7,089 -0.41(-0.81%)
Jan 24, 2022 49.84 50.71 49.32 50.71 8,863 +0.30(+0.59%)
Jan 21, 2022 50.79 51.24 50.39 50.41 18,807 -0.53(-1.04%)
Jan 20, 2022 52.11 52.16 50.93 50.94 8,647 -0.82(-1.59%)
Jan 19, 2022 52.56 52.56 51.76 51.76 5,289 -0.57(-1.09%)
Jan 18, 2022 52.90 52.90 52.33 52.33 7,612 -0.90(-1.68%)
Jan 14, 2022 53.23 0 +0.15(+0.29%)
Jan 13, 2022 53.35 53.48 53.07 53.07 36,241 -0.11(-0.21%)
Jan 12, 2022 53.41 53.41 53.07 53.18 29,981 -0.01(-0.02%)
Jan 11, 2022 52.83 53.22 52.72 53.19 5,682 +0.23(+0.43%)
Jan 10, 2022 52.73 52.96 52.30 52.96 4,480 +0.03(+0.05%)
Jan 07, 2022 53.00 53.11 52.90 52.93 2,018 +0.05(+0.09%)
Jan 06, 2022 53.00 53.14 52.82 52.88 3,975 -0.06(-0.11%)
Jan 05, 2022 53.66 53.85 52.94 52.94 6,984 -0.61(-1.13%)
Jan 04, 2022 53.24 53.63 53.24 53.55 2,741 +0.49(+0.92%)
Jan 03, 2022 53.01 53.06 52.78 53.06 10,488 +0.12(+0.23%)
Dec 31, 2021 52.99 53.09 52.94 52.94 6,321 -0.02(-0.03%)
Dec 30, 2021 53.30 53.31 52.95 52.95 24,537 -0.16(-0.29%)
Dec 29, 2021 52.88 53.11 52.88 53.11 16,264 +0.32(+0.61%)
Dec 28, 2021 52.92 52.92 52.72 52.79 2,570 +0.07(+0.13%)
Dec 27, 2021 52.25 52.72 52.25 52.72 14,396 +0.60(+1.14%)
Dec 23, 2021 52.04 52.23 52.04 52.13 3,382 +0.37(+0.71%)
Dec 22, 2021 51.41 51.76 51.41 51.76 1,269 +0.31(+0.61%)
Dec 21, 2021 51.14 51.45 51.00 51.45 15,098 +0.76(+1.49%)
Dec 20, 2021 50.56 50.69 50.27 50.69 9,061 -0.70(-1.36%)
Dec 17, 2021 51.37 51.75 51.37 51.39 8,556 -0.40(-0.77%)
Dec 16, 2021 52.19 52.27 51.76 51.79 10,928 -0.36(-0.68%)
Dec 15, 2021 51.38 52.15 51.37 52.15 1,197 +0.72(+1.40%)
Dec 14, 2021 51.50 51.67 51.32 51.43 4,627 -0.12(-0.23%)
Dec 13, 2021 51.59 51.61 51.52 51.55 10,853 -0.27(-0.52%)
Dec 10, 2021 51.70 51.82 51.50 51.82 8,279 +0.57(+1.12%)
Dec 09, 2021 51.46 51.49 51.24 51.24 1,801 -0.27(-0.52%)
Dec 08, 2021 51.85 51.85 51.41 51.51 5,267 +0.02(+0.03%)
Dec 07, 2021 51.25 51.64 51.25 51.50 3,127 +0.78(+1.53%)
Dec 06, 2021 50.81 50.97 50.72 50.72 3,560 +0.51(+1.03%)
Dec 03, 2021 50.83 50.83 49.95 50.20 5,226 -0.02(-0.04%)
Dec 02, 2021 50.03 50.44 49.93 50.23 2,405 +0.73(+1.47%)
Dec 01, 2021 50.60 50.85 49.50 49.50 10,584 -0.46(-0.93%)
Nov 30, 2021 50.98 50.98 49.96 49.96 5,932 -1.22(-2.39%)
Nov 29, 2021 51.58 51.58 50.99 51.18 3,564 +0.29(+0.57%)
Nov 26, 2021 50.96 51.22 50.72 50.90 3,664 -0.92(-1.77%)
Nov 24, 2021 51.75 51.81 51.71 51.81 2,956 -0.06(-0.11%)
Nov 23, 2021 51.67 51.87 51.67 51.87 5,147 +0.02(+0.05%)
Nov 22, 2021 52.09 52.17 51.85 51.85 47,042 +0.28(+0.54%)
Nov 19, 2021 51.71 51.81 51.57 51.57 2,987 -0.25(-0.49%)
Nov 18, 2021 51.63 51.84 51.62 51.82 3,037 -0.02(-0.03%)
Nov 17, 2021 51.97 51.97 51.80 51.84 1,642 -0.34(-0.65%)
Nov 16, 2021 52.26 52.38 52.18 52.18 2,019 -0.09(-0.16%)
Nov 15, 2021 52.38 52.42 52.26 52.27 17,689 +0.05(+0.10%)
Nov 12, 2021 52.07 52.32 52.07 52.21 1,599 +0.30(+0.57%)
Nov 11, 2021 51.92 51.96 51.74 51.92 11,146 +0.29(+0.55%)
Nov 10, 2021 51.76 51.63 51.63 4,399 -0.18(-0.35%)
Nov 09, 2021 51.92 51.92 51.71 51.81 5,832 -0.02(-0.03%)
Nov 08, 2021 51.87 51.87 51.82 51.83 1,342 +0.00(+0.01%)
Nov 05, 2021 52.05 52.05 51.82 51.82 1,282 +0.35(+0.67%)
Nov 04, 2021 51.79 51.79 51.37 51.48 1,936 -0.26(-0.50%)
Nov 03, 2021 51.37 51.73 51.37 51.73 332,862 +0.47(+0.92%)
Nov 02, 2021 51.06 51.26 51.05 51.26 21,862 +0.32(+0.62%)
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.