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

41.60 USD +0.02 (+0.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.67 39.74 39.67 39.74 500 +0.16(+0.41%)
Mar 28, 2019 39.47 39.57 39.47 39.57 357 +0.11(+0.28%)
Mar 27, 2019 39.50 39.50 39.37 39.46 4,039 -0.11(-0.27%)
Mar 26, 2019 39.60 39.62 39.53 39.57 7,570 +0.34(+0.86%)
Mar 25, 2019 39.29 39.29 39.13 39.23 853 -0.07(-0.18%)
Mar 22, 2019 39.72 39.72 39.30 39.30 1,200 -0.42(-1.07%)
Mar 21, 2019 39.61 39.73 39.54 39.73 1,913 +0.49(+1.26%)
Mar 20, 2019 39.25 39.41 39.14 39.23 1,824 -0.39(-0.98%)
Mar 19, 2019 39.84 39.84 39.62 39.62 3,577 -0.12(-0.30%)
Mar 18, 2019 39.82 39.82 39.65 39.74 1,623 +0.04(+0.09%)
Mar 15, 2019 39.74 39.81 39.70 39.70 1,400 +0.11(+0.28%)
Mar 14, 2019 39.55 39.64 39.55 39.59 1,914 -0.04(-0.09%)
Mar 13, 2019 39.71 39.71 39.63 39.63 1,557 +0.18(+0.47%)
Mar 12, 2019 39.51 39.55 39.44 39.44 6,259 +0.07(+0.17%)
Mar 11, 2019 39.17 39.38 39.17 39.38 3,146 +0.48(+1.22%)
Mar 08, 2019 38.75 38.90 38.74 38.90 7,500 -0.04(-0.10%)
Mar 07, 2019 39.03 39.10 38.93 38.94 3,084 -0.29(-0.73%)
Mar 06, 2019 39.36 39.36 39.23 39.23 1,332 -0.28(-0.72%)
Mar 05, 2019 39.45 39.59 39.45 39.51 2,541 +0.02(+0.04%)
Mar 04, 2019 39.72 39.72 39.28 39.49 2,078 -0.22(-0.54%)
Mar 01, 2019 39.54 39.71 39.54 39.71 500 +0.18(+0.46%)
Feb 28, 2019 39.52 39.60 39.52 39.53 4,301 -0.09(-0.22%)
Feb 27, 2019 39.48 39.66 39.48 39.62 3,325 -0.11(-0.27%)
Feb 26, 2019 39.84 39.87 39.72 39.72 2,066 -0.05(-0.12%)
Feb 25, 2019 39.91 39.97 39.77 39.77 4,576 -0.02(-0.04%)
Feb 22, 2019 39.76 39.79 39.76 39.79 1,900 +0.30(+0.76%)
Feb 21, 2019 39.52 39.54 39.40 39.49 1,793 -0.11(-0.28%)
Feb 20, 2019 39.58 39.69 39.58 39.60 1,463 +0.12(+0.30%)
Feb 19, 2019 39.42 39.58 39.42 39.48 9,929 +0.14(+0.36%)
Feb 15, 2019 39.32 39.34 39.30 39.34 1,800 +0.34(+0.88%)
Feb 14, 2019 38.97 39.00 38.97 39.00 231 -0.01(-0.04%)
Feb 13, 2019 38.99 39.07 38.90 39.01 4,752 +0.14(+0.36%)
Feb 12, 2019 38.76 38.92 38.76 38.87 2,405 +0.36(+0.93%)
Feb 11, 2019 38.45 38.52 38.45 38.51 1,810 +0.06(+0.16%)
Feb 08, 2019 38.22 38.47 38.22 38.45 2,600 -0.05(-0.12%)
Feb 07, 2019 38.41 38.50 38.37 38.50 2,600 -0.25(-0.65%)
Feb 06, 2019 38.75 38.81 38.73 38.75 4,750 +0.06(+0.15%)
Feb 05, 2019 38.63 38.71 38.63 38.69 1,165 +0.16(+0.40%)
Feb 04, 2019 38.43 38.54 38.43 38.54 820 +0.13(+0.34%)
Feb 01, 2019 38.39 38.47 38.39 38.40 1,100 -0.04(-0.10%)
Jan 31, 2019 38.20 38.44 38.20 38.44 1,529 +0.43(+1.12%)
Jan 30, 2019 37.87 38.06 37.84 38.01 1,107 +0.33(+0.87%)
Jan 29, 2019 37.62 37.69 37.62 37.69 675 +0.12(+0.31%)
Jan 28, 2019 37.50 37.62 37.50 37.57 2,775 -0.10(-0.26%)
Jan 25, 2019 37.71 37.71 37.67 37.67 1,200 +0.24(+0.65%)
Jan 24, 2019 37.43 37.43 37.42 37.42 300 +0.06(+0.15%)
Jan 23, 2019 37.07 37.37 37.07 37.37 458 +0.18(+0.49%)
Jan 22, 2019 37.41 37.41 37.10 37.18 1,721 -0.49(-1.30%)
Jan 18, 2019 37.76 37.76 37.67 37.67 2,500 +0.42(+1.14%)
Jan 17, 2019 36.97 37.33 36.97 37.25 1,550 +0.22(+0.59%)
Jan 16, 2019 37.03 37.10 37.03 37.03 511 +0.07(+0.19%)
Jan 15, 2019 36.83 36.98 36.83 36.96 820 +0.21(+0.58%)
Jan 14, 2019 36.79 36.82 36.74 36.74 440 -0.23(-0.61%)
Jan 11, 2019 36.97 36.97 36.90 36.97 1,100 +0.09(+0.25%)
Jan 10, 2019 36.75 36.88 36.75 36.88 765 +0.19(+0.51%)
Jan 09, 2019 36.77 36.77 36.69 36.69 1,110 +0.08(+0.22%)
Jan 08, 2019 36.49 36.61 36.43 36.61 2,885 +0.36(+0.99%)
Jan 07, 2019 36.45 36.45 36.25 36.25 594 +0.25(+0.69%)
Jan 04, 2019 36.05 36.05 35.93 36.00 5,700 +0.89(+2.53%)
Jan 03, 2019 35.32 35.32 35.11 35.11 827 -0.43(-1.21%)
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.