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 (%)
Sep 30, 2019 37.10 37.15 37.06 37.06 6,076 +0.18(+0.49%)
Sep 27, 2019 37.04 37.04 36.74 36.88 2,306 -0.05(-0.15%)
Sep 26, 2019 37.07 37.07 36.73 36.93 25,316 +0.00(+0.01%)
Sep 25, 2019 36.81 36.96 36.79 36.93 4,283 +0.17(+0.47%)
Sep 24, 2019 36.97 36.99 36.66 36.75 3,844 -0.17(-0.45%)
Sep 23, 2019 36.93 36.99 36.87 36.92 6,921 -0.01(-0.02%)
Sep 20, 2019 37.07 37.11 36.90 36.93 11,730 -0.02(-0.05%)
Sep 19, 2019 37.07 37.07 36.95 36.95 4,646 -0.02(-0.05%)
Sep 18, 2019 36.90 36.96 36.80 36.96 11,384 -0.08(-0.22%)
Sep 17, 2019 37.09 37.09 36.92 37.05 12,153 +0.04(+0.10%)
Sep 16, 2019 37.07 37.07 36.94 37.01 4,910 -0.00(-0.01%)
Sep 13, 2019 37.15 37.17 36.99 37.01 3,209 -0.07(-0.18%)
Sep 12, 2019 37.07 37.16 36.99 37.08 5,600 -0.02(-0.06%)
Sep 11, 2019 36.89 37.10 36.89 37.10 3,170 +0.32(+0.87%)
Sep 10, 2019 36.52 36.78 36.52 36.78 2,733 +0.28(+0.75%)
Sep 09, 2019 36.28 36.51 36.28 36.51 4,390 +0.32(+0.88%)
Sep 06, 2019 36.23 36.23 36.19 36.19 3,098 +0.13(+0.35%)
Sep 05, 2019 36.07 36.15 36.06 36.06 8,791 +0.33(+0.92%)
Sep 04, 2019 35.62 35.73 35.62 35.73 6,450 +0.37(+1.04%)
Sep 03, 2019 35.27 35.37 35.11 35.37 9,058 -0.07(-0.19%)
Aug 30, 2019 35.50 35.56 35.41 35.43 10,734 +0.13(+0.38%)
Aug 29, 2019 35.29 35.35 35.21 35.30 7,322 +0.34(+0.97%)
Aug 28, 2019 34.89 34.98 34.89 34.96 4,142 +0.25(+0.71%)
Aug 27, 2019 35.09 35.09 34.71 34.71 6,499 -0.21(-0.59%)
Aug 26, 2019 34.91 34.96 34.82 34.92 2,277 +0.34(+1.00%)
Aug 23, 2019 35.49 35.49 34.58 34.58 18,592 -1.03(-2.90%)
Aug 22, 2019 35.42 35.62 35.38 35.61 9,074 +0.15(+0.43%)
Aug 21, 2019 35.36 35.46 35.36 35.46 29,547 +0.39(+1.11%)
Aug 20, 2019 35.28 35.28 35.07 35.07 15,903 -0.35(-1.00%)
Aug 19, 2019 35.37 35.47 35.37 35.42 3,220 +0.41(+1.17%)
Aug 16, 2019 34.98 35.01 34.98 35.01 442 +0.45(+1.30%)
Aug 15, 2019 34.56 34.63 34.36 34.56 4,019 +0.05(+0.16%)
Aug 14, 2019 34.85 34.85 34.45 34.51 1,655 -0.93(-2.62%)
Aug 13, 2019 35.62 35.62 35.44 35.44 1,651 +0.51(+1.47%)
Aug 12, 2019 35.08 35.09 34.92 34.92 3,130 -0.52(-1.46%)
Aug 09, 2019 35.57 35.57 35.31 35.44 1,549 -0.24(-0.68%)
Aug 08, 2019 35.43 35.68 35.43 35.68 1,910 +0.52(+1.48%)
Aug 07, 2019 34.56 35.20 34.56 35.16 6,111 +0.06(+0.18%)
Aug 06, 2019 34.94 35.11 34.78 35.10 6,391 +0.28(+0.81%)
Aug 05, 2019 35.07 35.07 34.72 34.82 12,646 -0.87(-2.44%)
Aug 02, 2019 35.69 35.73 35.58 35.69 7,968 -0.19(-0.53%)
Aug 01, 2019 36.32 36.53 35.88 35.88 2,415 -0.38(-1.04%)
Jul 31, 2019 36.55 36.58 36.26 36.26 2,342 -0.27(-0.73%)
Jul 30, 2019 36.55 36.56 36.47 36.53 32,206 -0.11(-0.31%)
Jul 29, 2019 36.58 36.65 36.55 36.64 6,582 +0.04(+0.10%)
Jul 26, 2019 36.51 36.60 36.51 36.60 1,660 +0.14(+0.38%)
Jul 25, 2019 36.54 36.54 36.47 36.47 3,652 -0.14(-0.38%)
Jul 24, 2019 36.54 36.63 36.51 36.60 8,035 +0.14(+0.39%)
Jul 23, 2019 36.23 36.48 36.23 36.46 67,727 +0.28(+0.78%)
Jul 22, 2019 36.17 36.18 36.17 36.18 301 -0.12(-0.32%)
Jul 19, 2019 36.55 36.60 36.30 36.30 5,754 -0.19(-0.53%)
Jul 18, 2019 36.32 36.56 36.32 36.49 5,474 +0.18(+0.48%)
Jul 17, 2019 36.45 36.45 36.32 36.32 5,163 -0.24(-0.66%)
Jul 16, 2019 36.58 36.60 36.55 36.56 7,246 +0.01(+0.04%)
Jul 15, 2019 36.56 36.56 36.52 36.54 4,465 -0.00(-0.01%)
Jul 12, 2019 36.49 36.58 36.49 36.55 4,758 +0.18(+0.49%)
Jul 11, 2019 36.41 36.41 36.24 36.37 181,403 -0.12(-0.34%)
Jul 10, 2019 36.46 36.57 36.46 36.49 2,644 +0.07(+0.18%)
Jul 09, 2019 36.42 36.44 36.38 36.42 3,014 -0.07(-0.19%)
Jul 08, 2019 36.46 36.49 36.45 36.49 1,671 -0.06(-0.16%)
Jul 05, 2019 36.41 36.59 36.41 36.55 1,660 -0.13(-0.36%)
Jul 03, 2019 36.53 36.68 36.53 36.68 2,213 +0.42(+1.17%)
Jul 02, 2019 36.24 36.26 36.18 36.26 2,245 +0.12(+0.35%)
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.