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 (%)
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%)
Sep 03, 2019 39.03 39.14 38.86 39.14 8,185 -0.08(-0.19%)
Aug 30, 2019 39.29 39.35 39.19 39.21 9,700 +0.15(+0.38%)
Aug 29, 2019 39.06 39.12 38.96 39.07 6,617 +0.38(+0.97%)
Aug 28, 2019 38.61 38.71 38.61 38.69 3,743 +0.27(+0.71%)
Aug 27, 2019 38.83 38.83 38.41 38.42 5,873 -0.23(-0.59%)
Aug 26, 2019 38.63 38.69 38.54 38.65 2,058 +0.38(+1.00%)
Aug 23, 2019 39.28 39.28 38.26 38.26 16,800 -1.14(-2.90%)
Aug 22, 2019 39.20 39.43 39.15 39.41 8,200 +0.17(+0.43%)
Aug 21, 2019 39.13 39.24 39.13 39.24 26,699 +0.43(+1.11%)
Aug 20, 2019 39.04 39.04 38.81 38.81 14,370 -0.39(-1.00%)
Aug 19, 2019 39.14 39.25 39.14 39.20 2,910 +0.45(+1.17%)
Aug 16, 2019 38.71 38.75 38.71 38.75 400 +0.50(+1.30%)
Aug 15, 2019 38.25 38.33 38.03 38.25 3,632 +0.06(+0.16%)
Aug 14, 2019 38.57 38.57 38.12 38.19 1,496 -1.03(-2.62%)
Aug 13, 2019 39.42 39.42 39.22 39.22 1,492 +0.57(+1.47%)
Aug 12, 2019 38.82 38.83 38.65 38.65 2,829 -0.57(-1.46%)
Aug 09, 2019 39.37 39.37 39.08 39.22 1,400 -0.27(-0.68%)
Aug 08, 2019 39.21 39.49 39.21 39.49 1,726 +0.58(+1.48%)
Aug 07, 2019 38.25 38.96 38.25 38.91 5,522 +0.07(+0.18%)
Aug 06, 2019 38.67 38.86 38.49 38.85 5,775 +0.31(+0.81%)
Aug 05, 2019 38.82 38.82 38.42 38.53 11,427 -0.97(-2.44%)
Aug 02, 2019 39.50 39.54 39.38 39.50 7,200 -0.21(-0.53%)
Aug 01, 2019 40.20 40.43 39.71 39.71 2,183 -0.42(-1.04%)
Jul 31, 2019 40.45 40.48 40.13 40.13 2,117 -0.29(-0.73%)
Jul 30, 2019 40.45 40.46 40.36 40.42 29,102 -0.12(-0.31%)
Jul 29, 2019 40.48 40.56 40.46 40.55 5,948 +0.04(+0.10%)
Jul 26, 2019 40.40 40.51 40.40 40.51 1,500 +0.15(+0.38%)
Jul 25, 2019 40.44 40.44 40.36 40.36 3,300 -0.15(-0.38%)
Jul 24, 2019 40.44 40.53 40.41 40.51 7,261 +0.16(+0.39%)
Jul 23, 2019 40.10 40.37 40.10 40.35 61,198 +0.31(+0.78%)
Jul 22, 2019 40.03 40.04 40.03 40.04 272 -0.13(-0.32%)
Jul 19, 2019 40.45 40.50 40.17 40.17 5,200 -0.22(-0.53%)
Jul 18, 2019 40.20 40.46 40.20 40.39 4,947 +0.19(+0.48%)
Jul 17, 2019 40.34 40.34 40.19 40.19 4,666 -0.27(-0.66%)
Jul 16, 2019 40.48 40.50 40.45 40.46 6,548 +0.02(+0.04%)
Jul 15, 2019 40.46 40.46 40.42 40.44 4,035 -0.00(-0.01%)
Jul 12, 2019 40.38 40.48 40.38 40.45 4,300 +0.20(+0.49%)
Jul 11, 2019 40.30 40.30 40.11 40.25 163,916 -0.14(-0.34%)
Jul 10, 2019 40.35 40.47 40.35 40.38 2,390 +0.07(+0.18%)
Jul 09, 2019 40.31 40.33 40.26 40.31 2,724 -0.07(-0.19%)
Jul 08, 2019 40.35 40.38 40.34 40.38 1,510 -0.06(-0.16%)
Jul 05, 2019 40.29 40.49 40.29 40.45 1,500 -0.15(-0.36%)
Jul 03, 2019 40.42 40.59 40.42 40.59 2,000 +0.47(+1.17%)
Jul 02, 2019 40.10 40.13 40.04 40.13 2,029 +0.14(+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.