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

49.08 USD -0.18 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 39.49 39.49 39.49 9 +0.14(+0.36%)
May 23, 2018 39.35 39.35 39.35 16 +0.07(+0.18%)
May 18, 2018 39.28 39.28 39.28 0 -0.12(-0.30%)
May 16, 2018 39.40 39.40 39.40 0 +0.42(+1.09%)
May 15, 2018 38.98 38.98 38.98 38.98 297 -0.08(-0.21%)
May 10, 2018 39.06 39.06 39.06 0 +0.65(+1.69%)
May 08, 2018 38.41 38.41 38.41 97 -0.29(-0.74%)
May 04, 2018 38.70 38.70 38.70 0 +0.63(+1.66%)
May 03, 2018 38.07 38.07 38.07 38.07 400 -0.51(-1.32%)
May 02, 2018 38.59 38.59 38.57 38.57 425 -0.07(-0.17%)
May 01, 2018 38.64 38.64 38.64 38.64 500 -0.51(-1.30%)
Apr 27, 2018 39.15 39.15 39.15 0 +0.16(+0.42%)
Apr 26, 2018 38.99 38.99 38.99 38.99 400 +0.39(+1.00%)
Apr 24, 2018 38.60 38.60 38.60 0 -0.40(-1.03%)
Apr 23, 2018 39.00 39.00 39.00 39.00 303 +0.00(+0.00%)
Apr 20, 2018 39.00 39.00 39.00 39.00 500 -0.26(-0.67%)
Apr 19, 2018 39.36 39.36 39.24 39.26 1,800 -0.28(-0.71%)
Apr 17, 2018 39.55 39.55 39.55 0 +0.21(+0.52%)
Apr 16, 2018 39.36 39.36 39.34 39.34 271 +0.47(+1.21%)
Apr 13, 2018 39.00 39.00 38.87 38.87 2,700 +0.02(+0.05%)
Apr 11, 2018 38.85 38.85 38.85 0 -0.10(-0.26%)
Apr 10, 2018 38.89 38.95 38.89 38.95 500 +0.45(+1.17%)
Apr 09, 2018 38.55 38.55 38.50 38.50 225 -0.20(-0.52%)
Apr 06, 2018 38.72 38.72 38.70 38.70 890 -0.02(-0.05%)
Apr 04, 2018 38.72 38.72 38.72 100 +0.79(+2.09%)
Apr 02, 2018 37.93 37.93 37.93 0 -0.47(-1.23%)
Mar 26, 2018 38.40 38.40 38.40 0 +0.29(+0.76%)
Mar 23, 2018 38.66 38.66 38.11 38.11 450 -0.99(-2.52%)
Mar 22, 2018 39.10 39.10 39.10 39.10 125 -1.27(-3.16%)
Mar 13, 2018 40.37 40.37 40.37 0 -0.10(-0.25%)
Mar 12, 2018 40.47 40.47 40.47 40.47 124 +0.55(+1.38%)
Mar 08, 2018 39.92 39.92 39.92 0 +0.03(+0.08%)
Mar 06, 2018 39.89 39.89 39.89 39.89 124 +0.81(+2.06%)
Mar 01, 2018 39.08 39.08 39.08 0 -0.49(-1.23%)
Feb 28, 2018 39.93 39.93 39.57 39.57 490 -0.24(-0.60%)
Feb 23, 2018 39.81 39.81 39.81 0 +0.01(+0.02%)
Feb 21, 2018 39.80 39.80 39.80 47 +0.11(+0.28%)
Feb 15, 2018 39.69 39.69 39.69 0 +0.23(+0.58%)
Feb 14, 2018 39.46 39.46 39.46 39.46 199 +0.56(+1.44%)
Feb 13, 2018 38.91 38.91 38.90 38.90 250 +1.13(+2.99%)
Feb 09, 2018 37.77 37.77 37.77 40 -0.22(-0.58%)
Feb 08, 2018 38.65 38.65 37.99 37.99 925 -1.31(-3.34%)
Feb 07, 2018 38.94 38.94 39.30 188 +0.36(+0.92%)
Feb 06, 2018 37.97 38.96 37.57 38.94 8,828 -0.11(-0.28%)
Feb 05, 2018 39.81 39.86 38.56 39.05 19,880 -0.99(-2.47%)
Feb 02, 2018 40.49 40.49 40.01 40.04 964 -0.80(-1.96%)
Feb 01, 2018 40.74 40.87 40.74 40.84 766 -0.08(-0.20%)
Jan 31, 2018 40.95 40.95 40.92 40.92 921 -0.07(-0.17%)
Jan 30, 2018 41.57 40.99 40.99 3,077 -0.58(-1.40%)
Jan 29, 2018 41.62 41.68 41.57 41.57 363 -0.14(-0.34%)
Jan 26, 2018 41.59 41.71 41.52 41.71 320 +0.33(+0.80%)
Jan 25, 2018 41.58 41.62 41.38 41.38 8,000 -0.05(-0.12%)
Jan 24, 2018 41.59 41.60 41.41 41.43 1,436 -0.13(-0.32%)
Jan 23, 2018 41.47 41.56 41.45 41.56 368 +0.27(+0.65%)
Jan 22, 2018 41.29 41.29 41.29 41.29 463 +0.26(+0.64%)
Jan 19, 2018 41.04 41.04 41.03 41.03 541 +0.10(+0.23%)
Jan 18, 2018 40.96 41.05 40.93 40.93 5,221 -0.13(-0.32%)
Jan 17, 2018 40.79 41.06 40.78 41.06 147,051 +0.51(+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.