Skip to main content

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

57.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.76 36.76 36.76 0 -0.16(-0.43%)
Aug 30, 2018 36.92 36.92 36.92 0 +0.00(+0.00%)
Aug 29, 2018 36.85 36.92 36.82 36.92 4,666 +0.08(+0.22%)
Aug 28, 2018 36.84 36.84 36.84 0 +0.00(+0.00%)
Aug 27, 2018 36.86 36.86 36.84 36.84 454 +0.19(+0.52%)
Aug 24, 2018 36.65 36.65 36.65 36.65 226 +0.01(+0.04%)
Aug 23, 2018 36.66 36.66 36.64 36.64 392 -0.05(-0.14%)
Aug 22, 2018 36.69 36.69 36.69 36.69 3,919 -0.10(-0.26%)
Aug 21, 2018 36.79 36.79 36.79 36.79 137 +0.19(+0.53%)
Aug 20, 2018 36.60 36.60 36.60 36.60 5 +0.00(+0.00%)
Aug 17, 2018 36.55 36.60 36.55 36.60 5,099 +0.26(+0.71%)
Aug 16, 2018 36.22 36.34 36.22 36.34 5,616 +0.33(+0.90%)
Aug 15, 2018 36.01 36.01 36.01 0 +0.00(+0.00%)
Aug 14, 2018 36.01 36.01 36.01 0 +0.00(+0.00%)
Aug 13, 2018 36.01 36.01 36.01 0 +0.00(+0.00%)
Aug 10, 2018 36.01 36.01 36.01 36.01 113 -0.05(-0.15%)
Aug 09, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
Aug 08, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
Aug 07, 2018 36.07 36.07 36.07 0 +0.00(+0.00%)
Aug 06, 2018 36.00 36.07 36.00 36.07 1,819 +0.43(+1.21%)
Aug 03, 2018 35.63 35.63 35.63 0 +0.00(+0.00%)
Aug 02, 2018 35.63 35.63 35.63 0 +0.00(+0.00%)
Aug 01, 2018 35.59 35.63 35.59 35.63 708 -0.10(-0.27%)
Jul 31, 2018 35.62 35.76 35.62 35.73 1,053 +0.01(+0.02%)
Jul 30, 2018 35.72 35.72 35.72 35.72 56 +0.00(+0.00%)
Jul 27, 2018 35.72 35.72 35.72 35.72 113 +0.00(+0.00%)
Jul 26, 2018 35.72 35.72 35.72 28 +0.32(+0.90%)
Jul 20, 2018 35.40 35.40 35.40 5,665 +0.07(+0.20%)
Jul 16, 2018 35.33 35.33 35.33 1,133 -0.05(-0.15%)
Jul 10, 2018 35.39 35.39 35.39 0 +0.15(+0.41%)
Jul 09, 2018 34.95 34.95 35.24 1,137 +0.30(+0.85%)
Jul 06, 2018 34.94 34.95 34.93 34.95 339 +0.20(+0.58%)
Jul 03, 2018 34.74 34.74 34.74 0 +0.02(+0.05%)
Jun 29, 2018 34.72 34.72 34.72 0 +0.21(+0.60%)
Jun 28, 2018 34.52 34.52 34.52 34.52 122 +0.01(+0.04%)
Jun 27, 2018 34.82 34.82 34.48 34.50 2,111 -0.23(-0.66%)
Jun 25, 2018 34.73 34.73 34.73 1 -0.21(-0.61%)
Jun 21, 2018 34.95 34.95 34.95 40 -0.13(-0.36%)
Jun 18, 2018 35.07 35.07 35.07 0 -0.21(-0.60%)
Jun 15, 2018 35.28 35.28 35.28 35.28 123 +0.06(+0.17%)
Jun 14, 2018 35.22 35.22 35.22 35.22 535 -0.04(-0.10%)
Jun 13, 2018 35.29 35.29 35.21 35.26 470 -0.14(-0.40%)
Jun 12, 2018 35.42 35.42 35.40 35.40 284 +0.01(+0.03%)
Jun 11, 2018 35.25 35.39 35.25 35.39 989 +0.21(+0.59%)
Jun 08, 2018 35.16 35.19 35.15 35.18 3,132 +0.03(+0.07%)
Jun 07, 2018 35.15 35.15 35.15 35.15 569 +0.31(+0.88%)
Jun 05, 2018 34.85 34.85 34.85 0 +0.18(+0.51%)
May 30, 2018 34.67 34.67 34.67 10 +0.12(+0.36%)
May 23, 2018 34.55 34.55 34.55 18 +0.06(+0.18%)
May 18, 2018 34.49 34.49 34.49 0 -0.11(-0.30%)
May 16, 2018 34.59 34.59 34.59 0 +0.37(+1.09%)
May 15, 2018 34.22 34.22 34.22 34.22 338 -0.07(-0.21%)
May 10, 2018 34.29 34.29 34.29 0 +0.57(+1.69%)
May 08, 2018 33.72 33.72 33.72 110 -0.25(-0.74%)
May 04, 2018 33.97 33.97 33.97 0 +0.55(+1.66%)
May 03, 2018 33.42 33.42 33.42 33.42 455 -0.45(-1.32%)
May 02, 2018 33.88 33.88 33.87 33.87 484 -0.06(-0.17%)
May 01, 2018 33.92 33.92 33.92 33.92 569 -0.45(-1.30%)
Apr 27, 2018 34.37 34.37 34.37 0 +0.14(+0.42%)
Apr 26, 2018 34.23 34.23 34.23 34.23 455 +0.34(+1.00%)
Apr 24, 2018 33.89 33.89 33.89 0 -0.35(-1.03%)
Apr 23, 2018 34.24 34.24 34.24 34.24 345 +0.00(+0.00%)
Apr 20, 2018 34.24 34.24 34.24 34.24 569 -0.23(-0.67%)
Apr 19, 2018 34.56 34.56 34.45 34.47 2,050 -0.25(-0.71%)
Apr 17, 2018 34.72 34.72 34.72 0 +0.18(+0.52%)
Apr 16, 2018 34.56 34.56 34.54 34.54 308 +0.41(+1.21%)
Apr 13, 2018 34.24 34.24 34.12 34.13 3,075 +0.02(+0.05%)
Apr 11, 2018 34.11 34.11 34.11 0 -0.09(-0.26%)
Apr 10, 2018 34.14 34.20 34.14 34.20 569 +0.40(+1.17%)
Apr 09, 2018 33.84 33.84 33.80 33.80 256 -0.18(-0.52%)
Apr 06, 2018 33.99 33.99 33.98 33.98 1,013 -0.02(-0.05%)
Apr 04, 2018 33.99 33.99 33.99 113 +0.69(+2.09%)
Apr 02, 2018 33.30 33.30 33.30 0 -0.41(-1.23%)
Mar 26, 2018 33.71 33.71 33.71 0 +0.25(+0.76%)
Mar 23, 2018 33.94 33.94 33.46 33.46 512 -0.87(-2.52%)
Mar 22, 2018 34.32 34.32 34.32 34.32 142 -0.97(-2.75%)
Mar 13, 2018 35.30 35.30 35.30 0 -0.09(-0.25%)
Mar 12, 2018 35.38 35.38 35.38 35.38 141 +0.48(+1.38%)
Mar 08, 2018 34.90 34.90 34.90 0 +0.03(+0.08%)
Mar 06, 2018 34.88 34.88 34.88 34.88 141 +0.70(+2.06%)
Mar 01, 2018 34.17 34.17 34.17 0 -0.42(-1.23%)
Feb 28, 2018 34.91 34.91 34.60 34.60 560 -0.21(-0.60%)
Feb 23, 2018 34.81 34.81 34.81 0 +0.01(+0.02%)
Feb 21, 2018 34.80 34.80 34.80 53 +0.10(+0.28%)
Feb 15, 2018 34.70 34.70 34.70 0 +0.20(+0.58%)
Feb 14, 2018 34.50 34.50 34.50 34.50 227 +0.49(+1.44%)
Feb 13, 2018 34.02 34.02 34.01 34.01 285 +0.99(+2.99%)
Feb 09, 2018 33.02 33.02 33.02 45 -0.19(-0.58%)
Feb 08, 2018 33.79 33.79 33.21 33.21 1,057 -1.15(-3.34%)
Feb 07, 2018 34.05 34.05 34.36 215 +0.31(+0.92%)
Feb 06, 2018 33.20 34.06 32.85 34.05 10,097 -0.10(-0.28%)
Feb 05, 2018 34.81 34.85 33.71 34.14 22,737 -0.86(-2.47%)
Feb 02, 2018 35.40 35.40 34.98 35.01 1,102 -0.70(-1.96%)
Feb 01, 2018 35.62 35.73 35.62 35.71 876 -0.07(-0.20%)
Jan 31, 2018 35.80 35.80 35.78 35.78 1,053 -0.06(-0.17%)
Jan 30, 2018 36.34 35.84 35.84 3,519 -0.51(-1.40%)
Jan 29, 2018 36.39 36.44 36.34 36.34 415 -0.12(-0.34%)
Jan 26, 2018 36.36 36.47 36.30 36.47 365 +0.29(+0.80%)
Jan 25, 2018 36.35 36.39 36.18 36.18 9,149 -0.04(-0.12%)
Jan 24, 2018 36.36 36.37 36.21 36.22 1,642 -0.11(-0.32%)
Jan 23, 2018 36.26 36.34 36.24 36.34 420 +0.24(+0.65%)
Jan 22, 2018 36.10 36.10 36.10 36.10 529 +0.23(+0.64%)
Jan 19, 2018 35.88 35.88 35.87 35.87 618 +0.08(+0.23%)
Jan 18, 2018 35.81 35.89 35.79 35.79 5,971 -0.11(-0.32%)
Jan 17, 2018 35.66 35.90 35.65 35.90 168,189 +0.45(+1.26%)
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.