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

41.58 USD -0.24 (-0.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 42.72 42.72 42.49 42.49 5,000 -0.24(-0.56%)
Nov 27, 2019 42.65 42.74 42.58 42.73 6,700 +0.15(+0.36%)
Nov 26, 2019 42.55 42.60 42.48 42.58 6,029 +0.03(+0.08%)
Nov 25, 2019 42.44 42.55 42.44 42.55 3,490 +0.27(+0.63%)
Nov 22, 2019 42.33 42.37 42.28 42.28 2,900 +0.07(+0.16%)
Nov 21, 2019 42.15 42.28 42.15 42.21 16,924 -0.02(-0.05%)
Nov 20, 2019 42.26 42.27 42.15 42.23 2,114 -0.07(-0.18%)
Nov 19, 2019 42.38 42.38 42.31 42.31 9,643 -0.16(-0.38%)
Nov 18, 2019 42.44 42.54 42.44 42.47 25,564 -0.02(-0.04%)
Nov 15, 2019 42.33 42.52 42.33 42.49 71,700 +0.30(+0.70%)
Nov 14, 2019 42.16 42.21 42.11 42.19 4,525 +0.08(+0.20%)
Nov 13, 2019 42.05 42.17 42.00 42.11 24,905 -0.01(-0.02%)
Nov 12, 2019 42.31 42.31 42.11 42.11 33,710 -0.05(-0.12%)
Nov 11, 2019 42.17 42.20 42.12 42.16 28,570 -0.10(-0.23%)
Nov 08, 2019 42.09 42.28 42.01 42.26 11,100 +0.13(+0.30%)
Nov 07, 2019 42.29 42.29 42.13 42.13 1,815 +0.03(+0.06%)
Nov 06, 2019 42.35 44.00 42.04 42.11 61,989 -0.01(-0.03%)
Nov 05, 2019 42.30 42.30 42.06 42.12 31,543 +0.10(+0.24%)
Nov 04, 2019 42.02 42.04 42.00 42.02 4,831 +0.29(+0.69%)
Nov 01, 2019 41.67 41.73 41.65 41.73 12,600 +0.47(+1.15%)
Oct 31, 2019 41.29 41.29 41.16 41.26 5,104 -0.18(-0.44%)
Oct 30, 2019 41.27 41.45 41.27 41.44 18,869 +0.02(+0.06%)
Oct 29, 2019 41.46 41.49 41.41 41.41 980 +0.01(+0.04%)
Oct 28, 2019 41.52 41.52 41.40 41.40 673 +0.12(+0.29%)
Oct 25, 2019 41.21 41.36 41.19 41.28 4,600 +0.09(+0.22%)
Oct 24, 2019 41.11 41.19 41.07 41.19 2,276,368 +0.01(+0.01%)
Oct 23, 2019 41.11 41.19 41.10 41.19 2,482 +0.03(+0.06%)
Oct 22, 2019 41.14 41.24 41.14 41.16 1,762 +0.19(+0.46%)
Oct 21, 2019 40.93 40.97 40.88 40.97 1,955 +0.27(+0.66%)
Oct 18, 2019 40.69 40.72 40.61 40.70 2,200 +0.11(+0.27%)
Oct 17, 2019 40.64 40.64 40.49 40.59 13,331 +0.10(+0.25%)
Oct 16, 2019 40.58 40.60 40.46 40.49 4,153 -0.04(-0.09%)
Oct 15, 2019 40.57 40.58 40.53 40.53 505 +0.18(+0.44%)
Oct 14, 2019 40.28 40.35 40.28 40.35 883 -0.10(-0.24%)
Oct 11, 2019 40.52 40.69 40.45 40.45 3,600 +0.48(+1.20%)
Oct 10, 2019 40.06 40.06 39.93 39.97 3,250 +0.22(+0.55%)
Oct 09, 2019 39.71 39.77 39.68 39.75 1,719 +0.26(+0.65%)
Oct 08, 2019 39.60 39.81 39.49 39.49 2,571 -0.59(-1.47%)
Oct 07, 2019 40.11 40.29 40.08 40.08 3,905 -0.10(-0.26%)
Oct 04, 2019 39.92 40.19 39.83 40.19 4,300 +0.44(+1.11%)
Oct 03, 2019 39.58 39.74 39.52 39.74 3,011 +0.13(+0.34%)
Oct 02, 2019 39.81 39.83 39.57 39.61 8,644 -0.68(-1.69%)
Oct 01, 2019 40.59 40.59 40.29 40.29 1,900 -0.42(-1.04%)
Sep 30, 2019 40.75 40.81 40.71 40.71 5,532 +0.20(+0.49%)
Sep 27, 2019 40.69 40.69 40.35 40.51 2,100 -0.06(-0.15%)
Sep 26, 2019 40.72 40.72 40.35 40.57 23,047 +0.00(+0.01%)
Sep 25, 2019 40.43 40.60 40.41 40.57 3,900 +0.19(+0.47%)
Sep 24, 2019 40.61 40.63 40.27 40.37 3,500 -0.18(-0.45%)
Sep 23, 2019 40.56 40.63 40.50 40.56 6,301 -0.31(-0.76%)
Sep 20, 2019 41.03 41.07 40.84 40.87 10,600 -0.02(-0.05%)
Sep 19, 2019 41.03 41.03 40.89 40.89 4,199 -0.02(-0.05%)
Sep 18, 2019 40.84 40.91 40.73 40.91 10,287 -0.09(-0.22%)
Sep 17, 2019 41.05 41.05 40.86 41.00 10,982 +0.04(+0.10%)
Sep 16, 2019 41.03 41.03 40.88 40.96 4,437 -0.00(-0.01%)
Sep 13, 2019 41.11 41.14 40.94 40.96 2,900 -0.07(-0.18%)
Sep 12, 2019 41.02 41.12 40.94 41.04 5,061 -0.02(-0.06%)
Sep 11, 2019 40.83 41.06 40.83 41.06 2,865 +0.35(+0.87%)
Sep 10, 2019 40.41 40.71 40.41 40.71 2,470 +0.30(+0.75%)
Sep 09, 2019 40.15 40.40 40.15 40.40 3,967 +0.35(+0.88%)
Sep 06, 2019 40.09 40.10 40.05 40.05 2,800 +0.14(+0.35%)
Sep 05, 2019 39.92 40.01 39.91 39.91 7,944 +0.37(+0.92%)
Sep 04, 2019 39.42 39.55 39.42 39.55 5,829 +0.41(+1.04%)
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.