Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.91 33.96 33.85 33.85 12,127 -0.39(-1.14%)
May 30, 2019 34.30 34.44 34.19 34.24 2,281 -0.07(-0.21%)
May 29, 2019 34.33 34.33 34.31 34.31 2,222 -0.36(-1.04%)
May 28, 2019 35.05 35.10 34.68 34.68 4,418 -0.45(-1.29%)
May 24, 2019 35.11 35.17 35.11 35.13 2,225 +0.05(+0.15%)
May 23, 2019 35.10 35.10 34.97 35.08 6,512 -0.31(-0.89%)
May 22, 2019 35.37 35.39 35.35 35.39 2,079 -0.09(-0.25%)
May 21, 2019 35.51 35.51 35.48 35.48 2,522 +0.25(+0.71%)
May 20, 2019 35.30 35.31 35.17 35.23 2,530 -0.20(-0.56%)
May 17, 2019 35.33 35.58 35.33 35.43 8,789 -0.12(-0.34%)
May 16, 2019 35.71 35.71 35.55 35.55 544 +0.13(+0.37%)
May 15, 2019 35.35 35.45 35.35 35.42 1,901 +0.12(+0.35%)
May 14, 2019 35.44 35.44 35.29 35.29 340 +0.24(+0.69%)
May 13, 2019 34.96 35.05 34.96 35.05 2,140 -0.60(-1.67%)
May 10, 2019 35.65 35.65 35.65 35.65 111 +0.08(+0.23%)
May 09, 2019 35.24 35.58 35.24 35.57 2,840 -0.03(-0.08%)
May 08, 2019 35.73 35.75 35.60 35.60 2,646 -0.09(-0.26%)
May 07, 2019 35.90 35.90 35.63 35.69 2,933 -0.54(-1.48%)
May 06, 2019 36.01 36.23 36.01 36.23 2,652 -0.11(-0.30%)
May 03, 2019 36.19 36.34 36.19 36.34 3,894 +0.29(+0.79%)
May 02, 2019 36.18 36.18 36.01 36.05 4,160 -0.05(-0.15%)
May 01, 2019 36.36 36.40 36.10 36.10 6,069 -0.27(-0.73%)
Apr 30, 2019 36.27 36.38 36.25 36.37 1,192 +0.19(+0.52%)
Apr 29, 2019 36.21 36.26 36.18 36.18 1,172 -0.02(-0.06%)
Apr 26, 2019 36.21 36.21 36.16 36.20 2,558 +0.17(+0.46%)
Apr 25, 2019 35.93 36.03 35.93 36.03 1,987 -0.09(-0.26%)
Apr 24, 2019 36.24 36.24 36.11 36.13 2,128 +0.01(+0.02%)
Apr 23, 2019 36.09 36.12 36.09 36.12 391 +0.23(+0.65%)
Apr 22, 2019 35.93 35.93 35.81 35.89 1,517 -0.16(-0.44%)
Apr 18, 2019 35.95 36.11 35.94 36.04 890 +0.01(+0.04%)
Apr 17, 2019 36.04 36.09 36.03 36.03 3,002 -0.15(-0.42%)
Apr 16, 2019 36.30 36.30 36.18 36.18 15,867 -0.11(-0.30%)
Apr 15, 2019 36.25 36.29 36.25 36.29 863 -0.00(-0.00%)
Apr 12, 2019 36.26 36.29 36.26 36.29 4,561 +0.09(+0.24%)
Apr 11, 2019 36.28 36.28 36.09 36.20 3,058 +0.02(+0.06%)
Apr 10, 2019 36.15 36.19 36.15 36.18 1,028 +0.21(+0.57%)
Apr 09, 2019 36.10 36.14 35.98 35.98 781 -0.30(-0.84%)
Apr 08, 2019 36.27 36.28 36.23 36.28 1,178 -0.01(-0.02%)
Apr 05, 2019 36.29 36.29 36.29 36.29 1,001 +0.19(+0.53%)
Apr 04, 2019 36.07 36.10 36.05 36.10 1,089 +0.08(+0.23%)
Apr 03, 2019 36.01 36.12 35.95 36.01 8,461 +0.06(+0.16%)
Apr 02, 2019 35.87 35.98 35.87 35.96 2,143 -0.02(-0.06%)
Apr 01, 2019 35.82 35.98 35.82 35.98 698 +0.27(+0.74%)
Mar 29, 2019 35.66 35.71 35.66 35.71 556 +0.15(+0.41%)
Mar 28, 2019 35.48 35.57 35.48 35.57 397 +0.10(+0.28%)
Mar 27, 2019 35.50 35.50 35.39 35.47 4,493 -0.10(-0.27%)
Mar 26, 2019 35.59 35.61 35.53 35.56 8,422 +0.30(+0.86%)
Mar 25, 2019 35.32 35.32 35.17 35.26 949 -0.06(-0.18%)
Mar 22, 2019 35.70 35.70 35.32 35.32 1,335 -0.38(-1.07%)
Mar 21, 2019 35.60 35.70 35.54 35.70 2,128 +0.44(+1.25%)
Mar 20, 2019 35.28 35.42 35.18 35.26 2,029 -0.14(-0.40%)
Mar 19, 2019 35.60 35.60 35.40 35.40 4,003 -0.11(-0.30%)
Mar 18, 2019 35.58 35.58 35.43 35.51 1,816 +0.03(+0.09%)
Mar 15, 2019 35.51 35.57 35.47 35.47 1,566 +0.10(+0.28%)
Mar 14, 2019 35.34 35.42 35.34 35.38 2,142 -0.03(-0.09%)
Mar 13, 2019 35.48 35.48 35.41 35.41 1,742 +0.16(+0.47%)
Mar 12, 2019 35.30 35.34 35.24 35.24 7,004 +0.06(+0.17%)
Mar 11, 2019 35.00 35.18 35.00 35.18 3,520 +0.43(+1.22%)
Mar 08, 2019 34.62 34.76 34.62 34.76 8,393 -0.04(-0.10%)
Mar 07, 2019 34.87 34.94 34.78 34.79 3,451 -0.26(-0.73%)
Mar 06, 2019 35.17 35.17 35.05 35.05 1,490 -0.25(-0.72%)
Mar 05, 2019 35.25 35.37 35.25 35.30 2,843 +0.01(+0.04%)
Mar 04, 2019 35.49 35.49 35.10 35.29 2,325 -0.19(-0.54%)
Mar 01, 2019 35.33 35.48 35.33 35.48 559 +0.16(+0.46%)
Feb 28, 2019 35.31 35.38 35.31 35.32 4,813 -0.08(-0.22%)
Feb 27, 2019 35.27 35.44 35.27 35.40 3,721 -0.10(-0.27%)
Feb 26, 2019 35.60 35.62 35.49 35.49 2,312 -0.04(-0.12%)
Feb 25, 2019 35.66 35.71 35.54 35.54 5,121 -0.02(-0.04%)
Feb 22, 2019 35.53 35.55 35.53 35.55 2,126 +0.27(+0.76%)
Feb 21, 2019 35.31 35.33 35.20 35.28 2,006 -0.10(-0.28%)
Feb 20, 2019 35.37 35.46 35.37 35.38 1,637 +0.11(+0.30%)
Feb 19, 2019 35.22 35.37 35.22 35.28 11,112 +0.13(+0.36%)
Feb 15, 2019 35.13 35.15 35.12 35.15 2,014 +0.31(+0.88%)
Feb 14, 2019 34.82 34.85 34.82 34.85 258 -0.01(-0.04%)
Feb 13, 2019 34.84 34.91 34.76 34.86 5,318 +0.13(+0.36%)
Feb 12, 2019 34.63 34.78 34.63 34.73 2,691 +0.32(+0.93%)
Feb 11, 2019 34.36 34.42 34.36 34.41 2,025 +0.06(+0.16%)
Feb 08, 2019 34.15 34.37 34.15 34.36 2,909 -0.04(-0.12%)
Feb 07, 2019 34.32 34.40 34.28 34.40 2,909 -0.23(-0.65%)
Feb 06, 2019 34.62 34.68 34.61 34.62 5,316 +0.05(+0.15%)
Feb 05, 2019 34.52 34.58 34.52 34.57 1,303 +0.14(+0.40%)
Feb 04, 2019 34.34 34.43 34.34 34.43 917 +0.12(+0.34%)
Feb 01, 2019 34.30 34.37 34.30 34.32 1,231 -0.03(-0.10%)
Jan 31, 2019 34.13 34.35 34.13 34.35 1,711 +0.38(+1.12%)
Jan 30, 2019 33.84 34.01 33.81 33.97 1,238 +0.29(+0.87%)
Jan 29, 2019 33.61 33.68 33.61 33.67 755 +0.10(+0.31%)
Jan 28, 2019 33.51 33.61 33.51 33.57 3,105 -0.09(-0.26%)
Jan 25, 2019 33.69 33.69 33.65 33.65 1,343 +0.22(+0.65%)
Jan 24, 2019 33.44 33.44 33.44 33.44 335 +0.05(+0.15%)
Jan 23, 2019 33.12 33.39 33.12 33.39 512 +0.16(+0.49%)
Jan 22, 2019 33.43 33.43 33.15 33.22 1,926 -0.44(-1.30%)
Jan 18, 2019 33.74 33.74 33.66 33.66 2,797 +0.38(+1.14%)
Jan 17, 2019 33.03 33.35 33.03 33.28 1,734 +0.20(+0.59%)
Jan 16, 2019 33.09 33.15 33.09 33.09 571 +0.06(+0.19%)
Jan 15, 2019 32.91 33.04 32.91 33.02 917 +0.19(+0.58%)
Jan 14, 2019 32.87 32.90 32.83 32.83 492 -0.20(-0.61%)
Jan 11, 2019 33.03 33.03 32.97 33.03 1,231 +0.08(+0.25%)
Jan 10, 2019 32.84 32.95 32.84 32.95 856 +0.17(+0.51%)
Jan 09, 2019 32.85 32.85 32.78 32.78 1,242 +0.07(+0.22%)
Jan 08, 2019 32.60 32.71 32.55 32.71 3,228 +0.32(+0.99%)
Jan 07, 2019 32.57 32.57 32.39 32.39 664 +0.22(+0.69%)
Jan 04, 2019 32.21 32.21 32.10 32.17 6,379 +0.80(+2.53%)
Jan 03, 2019 31.56 31.56 31.37 31.37 925 -0.39(-1.21%)
Jan 02, 2019 31.63 31.76 31.63 31.76 339 +0.01(+0.03%)
Dec 31, 2018 31.78 31.78 31.56 31.75 7,722 +0.12(+0.37%)
Dec 28, 2018 31.85 31.85 31.62 31.63 1,007 +0.09(+0.29%)
Dec 27, 2018 31.00 31.54 30.67 31.54 2,572 +0.16(+0.50%)
Dec 26, 2018 30.25 31.38 30.25 31.38 509 +1.13(+3.74%)
Dec 24, 2018 30.70 30.74 30.25 30.25 6,155 -0.83(-2.66%)
Dec 21, 2018 31.76 31.76 31.08 31.08 2,126 -0.37(-1.17%)
Dec 20, 2018 31.68 31.68 31.45 31.45 6,603 -0.54(-1.67%)
Dec 19, 2018 32.70 32.72 31.89 31.98 2,643 -0.44(-1.35%)
Dec 18, 2018 32.77 32.77 32.42 32.42 921 -0.02(-0.07%)
Dec 17, 2018 32.99 33.14 32.44 32.44 1,855 -0.71(-2.13%)
Dec 14, 2018 33.48 33.48 33.09 33.15 2,594 -0.43(-1.28%)
Dec 13, 2018 33.79 33.79 33.50 33.58 1,850 -0.10(-0.30%)
Dec 12, 2018 33.86 33.86 33.68 33.68 547 +0.10(+0.29%)
Dec 11, 2018 33.80 33.80 33.59 33.59 1,810 -0.01(-0.03%)
Dec 10, 2018 33.05 33.60 33.05 33.60 2,128 -0.06(-0.18%)
Dec 07, 2018 34.22 34.22 33.61 33.66 3,609 -0.36(-1.07%)
Dec 06, 2018 33.69 34.03 33.69 34.02 9,971 -0.58(-1.67%)
Dec 04, 2018 35.00 35.00 34.53 34.60 1,466 -0.63(-1.78%)
Dec 03, 2018 35.22 35.23 35.14 35.22 13,680 +0.43(+1.24%)
Nov 30, 2018 34.79 34.79 34.79 34.79 225 +0.00(+0.00%)
Nov 29, 2018 34.95 34.95 34.73 34.79 2,303 -0.05(-0.15%)
Nov 28, 2018 34.40 34.84 34.40 34.84 816 +0.60(+1.76%)
Nov 27, 2018 34.21 34.24 34.21 34.24 402 -0.06(-0.16%)
Nov 26, 2018 34.32 34.32 34.23 34.30 15,848 +0.24(+0.71%)
Nov 23, 2018 33.97 34.06 33.96 34.06 1,917 -0.11(-0.31%)
Nov 21, 2018 34.16 34.16 34.16 0 +0.34(+1.00%)
Nov 20, 2018 34.22 34.22 33.82 33.82 2,924 -0.60(-1.75%)
Nov 19, 2018 34.77 34.77 34.43 34.43 7,497 -0.37(-1.07%)
Nov 16, 2018 34.67 34.80 34.67 34.80 789 +0.45(+1.32%)
Nov 15, 2018 34.18 34.35 34.18 34.35 474 -0.22(-0.64%)
Nov 14, 2018 35.02 35.02 34.57 34.57 1,372 -0.33(-0.94%)
Nov 13, 2018 34.90 34.90 34.90 34.90 1,440 -0.19(-0.54%)
Nov 12, 2018 35.09 35.09 35.09 35.09 208 -0.25(-0.70%)
Nov 09, 2018 35.53 35.53 35.31 35.33 13,308 -0.19(-0.52%)
Nov 08, 2018 35.60 35.60 35.52 35.52 1,521 -0.07(-0.20%)
Nov 07, 2018 35.26 35.59 35.23 35.59 1,338 +0.52(+1.49%)
Nov 06, 2018 35.01 35.07 35.01 35.07 765 +0.20(+0.59%)
Nov 05, 2018 34.70 34.86 34.67 34.86 2,405 +0.29(+0.84%)
Nov 02, 2018 34.90 34.92 34.49 34.57 97,784 -0.24(-0.69%)
Nov 01, 2018 34.50 34.81 34.50 34.81 1,893 +0.32(+0.92%)
Oct 31, 2018 34.44 34.49 34.44 34.49 1,263 +0.36(+1.05%)
Oct 30, 2018 33.52 34.14 33.52 34.14 803 -0.03(-0.10%)
Oct 29, 2018 34.17 34.17 56 +0.00(+0.00%)
Oct 26, 2018 34.17 34.17 34.17 0 +0.00(+0.00%)
Oct 25, 2018 34.17 34.17 34.16 34.17 5,864 +0.39(+1.15%)
Oct 24, 2018 34.42 34.42 33.78 33.78 597 -1.20(-3.42%)
Oct 23, 2018 34.98 34.98 63 +0.00(+0.00%)
Oct 22, 2018 34.98 34.98 34.98 34.98 169 -0.22(-0.63%)
Oct 19, 2018 35.20 35.20 35.20 35.20 225 +0.24(+0.69%)
Oct 18, 2018 35.37 35.37 34.96 34.96 353 +0.10(+0.28%)
Oct 17, 2018 34.86 34.86 34.86 0 +0.00(+0.00%)
Oct 16, 2018 34.86 34.86 34.86 34.86 45 +0.00(+0.00%)
Oct 15, 2018 34.86 34.86 34.86 34.86 225 +0.25(+0.73%)
Oct 12, 2018 34.86 34.86 34.61 34.61 2,142 +0.05(+0.15%)
Oct 11, 2018 35.24 35.24 34.55 34.55 559 -0.82(-2.31%)
Oct 10, 2018 35.73 35.73 35.37 35.37 2,164 -0.72(-2.01%)
Oct 09, 2018 36.10 36.10 36.10 0 +0.00(+0.00%)
Oct 08, 2018 36.10 36.10 36.10 0 +0.00(+0.00%)
Oct 05, 2018 36.10 36.10 36.10 36.10 1,578 -0.23(-0.62%)
Oct 04, 2018 36.42 36.42 36.32 36.32 2,537 -0.18(-0.49%)
Oct 03, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Oct 02, 2018 36.50 36.50 36.50 36.50 4 +0.00(+0.00%)
Oct 01, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Sep 28, 2018 36.50 36.50 36.50 36.50 225 -0.24(-0.66%)
Sep 27, 2018 36.74 36.74 1 +0.00(+0.00%)
Sep 26, 2018 36.71 36.74 36.71 36.74 856 -0.07(-0.20%)
Sep 25, 2018 36.82 36.82 36.82 0 +0.00(+0.00%)
Sep 24, 2018 36.82 36.82 36.82 36.82 219 -0.18(-0.49%)
Sep 21, 2018 37.00 37.00 37.00 37.00 112 +0.00(+0.00%)
Sep 20, 2018 36.94 37.00 36.94 37.00 327 +0.10(+0.26%)
Sep 19, 2018 36.96 36.96 36.90 36.90 3,825 +0.05(+0.14%)
Sep 18, 2018 36.85 36.85 16 +0.00(+0.00%)
Sep 17, 2018 36.85 36.85 36.85 36.85 113 +0.12(+0.34%)
Sep 14, 2018 36.74 36.74 36.73 36.73 226 +0.04(+0.10%)
Sep 13, 2018 36.69 36.69 36.69 36.69 271 +0.16(+0.43%)
Sep 12, 2018 36.53 36.53 185 +0.00(+0.00%)
Sep 11, 2018 36.51 36.53 36.51 36.53 793 -0.13(-0.36%)
Sep 10, 2018 36.67 36.67 36.67 36.67 91 +0.00(+0.00%)
Sep 07, 2018 36.67 36.67 36.67 0 +0.00(+0.00%)
Sep 06, 2018 36.67 36.67 36.67 0 +0.00(+0.00%)
Sep 05, 2018 36.67 36.67 36.67 36.67 133 -0.10(-0.26%)
Sep 04, 2018 36.76 36.76 36.76 36.76 12,215 +0.00(+0.00%)
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%)
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.