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

42.49 USD +0.47 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.57 35.57 35.32 35.53 6,900 +0.13(+0.37%)
Dec 28, 2018 35.65 35.65 35.39 35.40 900 +0.10(+0.29%)
Dec 27, 2018 34.70 35.30 34.32 35.30 2,299 +0.17(+0.50%)
Dec 26, 2018 33.85 35.12 33.85 35.12 455 +1.27(+3.74%)
Dec 24, 2018 34.36 34.40 33.85 33.85 5,500 -0.92(-2.66%)
Dec 21, 2018 35.55 35.55 34.78 34.78 1,900 -0.69(-1.93%)
Dec 20, 2018 35.73 35.73 35.47 35.47 5,855 -0.60(-1.67%)
Dec 19, 2018 36.88 36.90 35.96 36.07 2,344 -0.50(-1.35%)
Dec 18, 2018 36.96 36.96 36.56 36.56 817 -0.03(-0.07%)
Dec 17, 2018 37.21 37.38 36.59 36.59 1,645 -0.80(-2.13%)
Dec 14, 2018 37.76 37.76 37.32 37.39 2,300 -0.49(-1.28%)
Dec 13, 2018 38.11 38.11 37.78 37.88 1,641 -0.11(-0.30%)
Dec 12, 2018 38.19 38.19 37.99 37.99 485 +0.11(+0.29%)
Dec 11, 2018 38.12 38.12 37.88 37.88 1,605 -0.01(-0.03%)
Dec 10, 2018 37.27 37.89 37.27 37.89 1,887 -0.07(-0.18%)
Dec 07, 2018 38.60 38.60 37.91 37.96 3,200 -0.41(-1.07%)
Dec 06, 2018 38.00 38.38 38.00 38.37 8,841 -0.65(-1.67%)
Dec 04, 2018 39.48 39.48 38.95 39.02 1,300 -0.71(-1.78%)
Dec 03, 2018 39.72 39.73 39.64 39.73 12,130 +0.49(+1.24%)
Nov 30, 2018 39.24 39.24 39.24 39.24 200 +0.00(+0.00%)
Nov 29, 2018 39.42 39.42 39.17 39.24 2,042 -0.06(-0.15%)
Nov 28, 2018 38.80 39.30 38.80 39.30 724 +0.68(+1.76%)
Nov 27, 2018 38.58 38.62 38.58 38.62 357 -0.06(-0.16%)
Nov 26, 2018 38.71 38.71 38.61 38.68 14,052 +0.27(+0.71%)
Nov 23, 2018 38.31 38.41 38.30 38.41 1,700 -0.12(-0.31%)
Nov 21, 2018 38.53 38.53 38.53 0 +0.38(+1.00%)
Nov 20, 2018 38.59 38.59 38.15 38.15 2,593 -0.68(-1.75%)
Nov 19, 2018 39.21 39.21 38.83 38.83 6,648 -0.42(-1.07%)
Nov 16, 2018 39.10 39.25 39.10 39.25 700 +0.51(+1.32%)
Nov 15, 2018 38.55 38.74 38.55 38.74 421 -0.25(-0.64%)
Nov 14, 2018 39.50 39.50 38.99 38.99 1,217 -0.37(-0.94%)
Nov 13, 2018 39.36 39.36 39.36 39.36 1,277 -0.21(-0.54%)
Nov 12, 2018 39.57 39.57 39.57 39.57 185 -0.28(-0.70%)
Nov 09, 2018 40.07 40.07 39.82 39.85 11,800 -0.21(-0.52%)
Nov 08, 2018 40.15 40.15 40.06 40.06 1,349 -0.08(-0.20%)
Nov 07, 2018 39.77 40.14 39.73 40.14 1,187 +0.59(+1.49%)
Nov 06, 2018 39.49 39.55 39.49 39.55 679 +0.23(+0.59%)
Nov 05, 2018 39.14 39.32 39.10 39.32 2,133 +0.33(+0.84%)
Nov 02, 2018 39.36 39.38 38.90 38.99 86,700 -0.27(-0.69%)
Nov 01, 2018 38.91 39.26 38.91 39.26 1,679 +0.36(+0.92%)
Oct 31, 2018 38.84 38.90 38.84 38.90 1,120 +0.40(+1.05%)
Oct 30, 2018 37.80 38.50 37.80 38.50 712 -0.04(-0.10%)
Oct 29, 2018 38.54 38.54 50 +0.00(+0.00%)
Oct 26, 2018 38.54 38.54 38.54 0 +0.00(+0.00%)
Oct 25, 2018 38.54 38.54 38.53 38.54 5,200 +0.44(+1.15%)
Oct 24, 2018 38.82 38.82 38.10 38.10 530 -1.35(-3.42%)
Oct 23, 2018 39.45 39.45 56 +0.00(+0.00%)
Oct 22, 2018 39.45 39.45 39.45 39.45 150 -0.25(-0.63%)
Oct 19, 2018 39.70 39.70 39.70 39.70 200 +0.27(+0.69%)
Oct 18, 2018 39.89 39.89 39.43 39.43 313 +0.11(+0.28%)
Oct 17, 2018 39.32 39.32 39.32 0 +0.00(+0.00%)
Oct 16, 2018 39.32 39.32 39.32 39.32 40 +0.00(+0.00%)
Oct 15, 2018 39.32 39.32 39.32 39.32 200 +0.29(+0.73%)
Oct 12, 2018 39.32 39.32 39.03 39.03 1,900 +0.06(+0.15%)
Oct 11, 2018 39.75 39.75 38.97 38.97 496 -0.92(-2.31%)
Oct 10, 2018 40.30 40.30 39.89 39.89 1,919 -0.82(-2.01%)
Oct 09, 2018 40.71 40.71 40.71 0 +0.00(+0.00%)
Oct 08, 2018 40.71 40.71 40.71 0 +0.00(+0.00%)
Oct 05, 2018 40.71 40.71 40.71 40.71 1,400 -0.25(-0.62%)
Oct 04, 2018 41.08 41.08 40.96 40.96 2,250 -0.20(-0.49%)
Oct 03, 2018 41.17 41.17 41.17 0 +0.00(+0.00%)
Oct 02, 2018 41.17 41.17 41.17 41.17 4 +0.00(+0.00%)
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.