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

41.09 USD +0.59 (+1.46%)
Official Closing Price Updated: 4:10 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 35.40 35.54 35.40 35.54 303 +0.01(+0.03%)
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%)
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.