Skip to main content

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

51.25 +0.53 (+1.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.05 34.11 34.00 34.00 12,073 -0.39(-1.14%)
May 30, 2019 34.45 34.59 34.34 34.39 2,271 -0.07(-0.21%)
May 29, 2019 34.49 34.49 34.47 34.47 2,213 -0.36(-1.04%)
May 28, 2019 35.21 35.25 34.83 34.83 4,398 -0.46(-1.29%)
May 24, 2019 35.26 35.33 35.26 35.29 2,215 +0.05(+0.15%)
May 23, 2019 35.25 35.25 35.13 35.23 6,483 -0.32(-0.89%)
May 22, 2019 35.52 35.55 35.51 35.55 2,070 -0.09(-0.25%)
May 21, 2019 35.66 35.66 35.64 35.64 2,511 +0.25(+0.71%)
May 20, 2019 35.46 35.47 35.33 35.39 2,518 -0.20(-0.56%)
May 17, 2019 35.49 35.74 35.49 35.59 8,750 -0.12(-0.34%)
May 16, 2019 35.87 35.87 35.71 35.71 541 +0.13(+0.37%)
May 15, 2019 35.51 35.61 35.51 35.57 1,893 +0.12(+0.35%)
May 14, 2019 35.60 35.60 35.45 35.45 338 +0.24(+0.69%)
May 13, 2019 35.12 35.21 35.12 35.21 2,131 -0.60(-1.68%)
May 10, 2019 35.81 35.81 35.81 35.81 110 +0.08(+0.23%)
May 09, 2019 35.40 35.73 35.40 35.73 2,827 -0.03(-0.08%)
May 08, 2019 35.88 35.90 35.75 35.75 2,635 -0.09(-0.26%)
May 07, 2019 36.06 36.06 35.79 35.85 2,921 -0.54(-1.48%)
May 06, 2019 36.17 36.39 36.17 36.39 2,640 -0.11(-0.30%)
May 03, 2019 36.35 36.50 36.35 36.50 3,876 +0.29(+0.79%)
May 02, 2019 36.34 36.34 36.17 36.21 4,141 -0.06(-0.15%)
May 01, 2019 36.52 36.56 36.26 36.26 6,042 -0.27(-0.73%)
Apr 30, 2019 36.43 36.54 36.41 36.53 1,187 +0.19(+0.52%)
Apr 29, 2019 36.37 36.42 36.34 36.34 1,167 -0.02(-0.06%)
Apr 26, 2019 36.37 36.37 36.32 36.36 2,547 +0.17(+0.46%)
Apr 25, 2019 36.09 36.19 36.09 36.19 1,978 -0.09(-0.26%)
Apr 24, 2019 36.40 36.40 36.27 36.29 2,119 +0.01(+0.02%)
Apr 23, 2019 36.25 36.28 36.25 36.28 389 +0.23(+0.65%)
Apr 22, 2019 36.09 36.09 35.97 36.05 1,510 -0.16(-0.44%)
Apr 18, 2019 36.11 36.27 36.10 36.20 886 +0.01(+0.04%)
Apr 17, 2019 36.19 36.24 36.19 36.19 2,989 -0.15(-0.42%)
Apr 16, 2019 36.46 36.46 36.34 36.34 15,798 -0.11(-0.30%)
Apr 15, 2019 36.41 36.45 36.41 36.45 859 -0.00(-0.00%)
Apr 12, 2019 36.42 36.45 36.42 36.45 4,541 +0.09(+0.24%)
Apr 11, 2019 36.44 36.44 36.25 36.36 3,045 +0.02(+0.06%)
Apr 10, 2019 36.31 36.35 36.31 36.34 1,023 +0.21(+0.57%)
Apr 09, 2019 36.26 36.30 36.13 36.13 777 -0.31(-0.84%)
Apr 08, 2019 36.43 36.44 36.39 36.44 1,173 -0.01(-0.02%)
Apr 05, 2019 36.45 36.45 36.45 36.45 996 +0.19(+0.53%)
Apr 04, 2019 36.23 36.26 36.21 36.26 1,084 +0.08(+0.23%)
Apr 03, 2019 36.17 36.28 36.11 36.17 8,424 +0.06(+0.16%)
Apr 02, 2019 36.03 36.14 36.03 36.12 2,134 -0.02(-0.06%)
Apr 01, 2019 35.97 36.14 35.97 36.14 695 +0.27(+0.74%)
Mar 29, 2019 35.81 35.87 35.81 35.87 553 +0.15(+0.41%)
Mar 28, 2019 35.63 35.73 35.63 35.73 395 +0.10(+0.28%)
Mar 27, 2019 35.66 35.66 35.54 35.62 4,474 -0.10(-0.27%)
Mar 26, 2019 35.75 35.77 35.69 35.72 8,385 +0.30(+0.86%)
Mar 25, 2019 35.47 35.47 35.33 35.42 944 -0.06(-0.18%)
Mar 22, 2019 35.86 35.86 35.48 35.48 1,329 -0.38(-1.07%)
Mar 21, 2019 35.76 35.86 35.70 35.86 2,119 +0.44(+1.26%)
Mar 20, 2019 35.43 35.57 35.34 35.42 2,020 -0.14(-0.40%)
Mar 19, 2019 35.75 35.75 35.56 35.56 3,985 -0.11(-0.30%)
Mar 18, 2019 35.74 35.74 35.58 35.67 1,808 +0.03(+0.09%)
Mar 15, 2019 35.66 35.73 35.63 35.63 1,559 +0.10(+0.28%)
Mar 14, 2019 35.49 35.58 35.49 35.53 2,132 -0.03(-0.09%)
Mar 13, 2019 35.64 35.64 35.56 35.56 1,734 +0.17(+0.47%)
Mar 12, 2019 35.46 35.49 35.40 35.40 6,974 +0.06(+0.17%)
Mar 11, 2019 35.16 35.34 35.16 35.34 3,505 +0.43(+1.22%)
Mar 08, 2019 34.78 34.91 34.77 34.91 8,356 -0.04(-0.10%)
Mar 07, 2019 35.03 35.09 34.94 34.95 3,436 -0.26(-0.73%)
Mar 06, 2019 35.32 35.32 35.20 35.20 1,484 -0.25(-0.72%)
Mar 05, 2019 35.40 35.53 35.40 35.46 2,831 +0.01(+0.04%)
Mar 04, 2019 35.65 35.65 35.26 35.45 2,315 -0.19(-0.54%)
Mar 01, 2019 35.49 35.64 35.49 35.64 557 +0.16(+0.46%)
Feb 28, 2019 35.47 35.54 35.47 35.48 4,792 -0.08(-0.22%)
Feb 27, 2019 35.43 35.59 35.43 35.56 3,704 -0.10(-0.27%)
Feb 26, 2019 35.75 35.78 35.65 35.65 2,302 -0.04(-0.12%)
Feb 25, 2019 35.82 35.87 35.69 35.69 5,098 -0.02(-0.04%)
Feb 22, 2019 35.68 35.71 35.68 35.71 2,117 +0.27(+0.76%)
Feb 21, 2019 35.47 35.49 35.36 35.44 1,997 -0.10(-0.28%)
Feb 20, 2019 35.52 35.62 35.52 35.54 1,630 +0.11(+0.30%)
Feb 19, 2019 35.38 35.52 35.38 35.43 11,063 +0.13(+0.36%)
Feb 15, 2019 35.29 35.31 35.27 35.31 2,005 +0.31(+0.88%)
Feb 14, 2019 34.97 35.00 34.97 35.00 257 -0.01(-0.04%)
Feb 13, 2019 34.99 35.06 34.91 35.01 5,294 +0.13(+0.36%)
Feb 12, 2019 34.79 34.93 34.79 34.89 2,679 +0.32(+0.93%)
Feb 11, 2019 34.51 34.57 34.51 34.56 2,016 +0.06(+0.16%)
Feb 08, 2019 34.30 34.53 34.30 34.51 2,897 -0.04(-0.12%)
Feb 07, 2019 34.47 34.55 34.43 34.55 2,897 -0.23(-0.65%)
Feb 06, 2019 34.78 34.83 34.76 34.78 5,292 +0.05(+0.15%)
Feb 05, 2019 34.67 34.74 34.67 34.72 1,298 +0.14(+0.40%)
Feb 04, 2019 34.49 34.58 34.49 34.58 913 +0.12(+0.34%)
Feb 01, 2019 34.45 34.52 34.45 34.47 1,225 -0.03(-0.10%)
Jan 31, 2019 34.28 34.50 34.28 34.50 1,703 +0.38(+1.12%)
Jan 30, 2019 33.99 34.16 33.96 34.12 1,233 +0.30(+0.87%)
Jan 29, 2019 33.76 33.83 33.76 33.82 752 +0.11(+0.31%)
Jan 28, 2019 33.65 33.76 33.65 33.72 3,092 -0.09(-0.26%)
Jan 25, 2019 33.84 33.84 33.80 33.80 1,337 +0.22(+0.65%)
Jan 24, 2019 33.59 33.59 33.58 33.58 334 +0.05(+0.15%)
Jan 23, 2019 33.27 33.53 33.27 33.53 510 +0.16(+0.49%)
Jan 22, 2019 33.57 33.57 33.29 33.37 1,917 -0.44(-1.30%)
Jan 18, 2019 33.89 33.89 33.81 33.81 2,785 +0.38(+1.14%)
Jan 17, 2019 33.18 33.50 33.18 33.43 1,727 +0.20(+0.59%)
Jan 16, 2019 33.23 33.30 33.23 33.23 569 +0.06(+0.19%)
Jan 15, 2019 33.05 33.19 33.05 33.17 913 +0.19(+0.58%)
Jan 14, 2019 33.02 33.04 32.98 32.98 490 -0.20(-0.61%)
Jan 11, 2019 33.18 33.18 33.12 33.18 1,225 +0.08(+0.25%)
Jan 10, 2019 32.98 33.09 32.98 33.09 852 +0.17(+0.51%)
Jan 09, 2019 33.00 33.00 32.93 32.93 1,236 +0.07(+0.22%)
Jan 08, 2019 32.75 32.86 32.69 32.86 3,214 +0.32(+0.99%)
Jan 07, 2019 32.71 32.71 32.53 32.53 661 +0.22(+0.69%)
Jan 04, 2019 32.35 32.35 32.25 32.31 6,351 +0.80(+2.54%)
Jan 03, 2019 31.70 31.70 31.51 31.51 921 -0.39(-1.21%)
Jan 02, 2019 31.77 31.90 31.77 31.90 337 +0.01(+0.03%)
Dec 31, 2018 31.92 31.92 31.70 31.89 7,688 +0.12(+0.37%)
Dec 28, 2018 31.99 31.99 31.76 31.77 1,002 +0.09(+0.29%)
Dec 27, 2018 31.14 31.68 30.80 31.68 2,561 +0.16(+0.50%)
Dec 26, 2018 30.38 31.52 30.38 31.52 506 +1.14(+3.74%)
Dec 24, 2018 30.84 30.88 30.38 30.38 6,128 -0.83(-2.66%)
Dec 21, 2018 31.90 31.90 31.21 31.21 2,117 -0.37(-1.17%)
Dec 20, 2018 31.82 31.82 31.58 31.58 6,574 -0.54(-1.67%)
Dec 19, 2018 32.84 32.87 32.03 32.12 2,632 -0.44(-1.35%)
Dec 18, 2018 32.92 32.92 32.56 32.56 917 -0.02(-0.07%)
Dec 17, 2018 33.14 33.29 32.59 32.59 1,847 -0.71(-2.13%)
Dec 14, 2018 33.63 33.63 33.24 33.30 2,582 -0.43(-1.28%)
Dec 13, 2018 33.94 33.94 33.65 33.73 1,842 -0.10(-0.30%)
Dec 12, 2018 34.01 34.01 33.83 33.83 544 +0.10(+0.29%)
Dec 11, 2018 33.95 33.95 33.73 33.73 1,802 -0.01(-0.03%)
Dec 10, 2018 33.19 33.74 33.19 33.74 2,118 -0.06(-0.18%)
Dec 07, 2018 34.38 34.38 33.76 33.81 3,593 -0.37(-1.07%)
Dec 06, 2018 33.84 34.18 33.84 34.17 9,927 -0.58(-1.67%)
Dec 04, 2018 35.16 35.16 34.69 34.75 1,459 -0.63(-1.78%)
Dec 03, 2018 35.37 35.38 35.30 35.38 13,620 +0.43(+1.24%)
Nov 30, 2018 34.95 34.95 34.95 34.95 224 +0.00(+0.00%)
Nov 29, 2018 35.11 35.11 34.88 34.95 2,292 -0.05(-0.15%)
Nov 28, 2018 34.55 35.00 34.55 35.00 812 +0.61(+1.76%)
Nov 27, 2018 34.36 34.39 34.36 34.39 400 -0.06(-0.16%)
Nov 26, 2018 34.47 34.47 34.38 34.45 15,778 +0.24(+0.71%)
Nov 23, 2018 34.12 34.21 34.11 34.21 1,908 -0.11(-0.31%)
Nov 21, 2018 34.31 34.31 34.31 0 +0.34(+1.00%)
Nov 20, 2018 34.37 34.37 33.97 33.97 2,911 -0.61(-1.75%)
Nov 19, 2018 34.92 34.92 34.58 34.58 7,464 -0.37(-1.07%)
Nov 16, 2018 34.82 34.95 34.82 34.95 786 +0.45(+1.32%)
Nov 15, 2018 34.33 34.50 34.33 34.50 472 -0.22(-0.64%)
Nov 14, 2018 35.18 35.18 34.72 34.72 1,366 -0.33(-0.94%)
Nov 13, 2018 35.05 35.05 35.05 35.05 1,433 -0.19(-0.54%)
Nov 12, 2018 35.24 35.24 35.24 35.24 207 -0.25(-0.70%)
Nov 09, 2018 35.68 35.68 35.46 35.49 13,250 -0.19(-0.52%)
Nov 08, 2018 35.76 35.76 35.68 35.68 1,514 -0.07(-0.20%)
Nov 07, 2018 35.42 35.75 35.38 35.75 1,332 +0.53(+1.49%)
Nov 06, 2018 35.17 35.22 35.17 35.22 762 +0.21(+0.59%)
Nov 05, 2018 34.86 35.02 34.82 35.02 2,395 +0.29(+0.84%)
Nov 02, 2018 35.05 35.07 34.64 34.72 97,354 -0.24(-0.69%)
Nov 01, 2018 34.65 34.96 34.65 34.96 1,885 +0.32(+0.92%)
Oct 31, 2018 34.59 34.65 34.59 34.65 1,257 +0.36(+1.05%)
Oct 30, 2018 33.66 34.29 33.66 34.29 799 -0.03(-0.10%)
Oct 29, 2018 34.32 34.32 56 +0.00(+0.00%)
Oct 26, 2018 34.32 34.32 34.32 0 +0.00(+0.00%)
Oct 25, 2018 34.32 34.32 34.31 34.32 5,839 +0.39(+1.15%)
Oct 24, 2018 34.57 34.57 33.93 33.93 595 -1.20(-3.42%)
Oct 23, 2018 35.13 35.13 62 +0.00(+0.00%)
Oct 22, 2018 35.13 35.13 35.13 35.13 168 -0.22(-0.63%)
Oct 19, 2018 35.36 35.36 35.36 35.36 224 +0.24(+0.69%)
Oct 18, 2018 35.52 35.52 35.11 35.11 351 +0.10(+0.28%)
Oct 17, 2018 35.01 35.01 35.01 0 +0.00(+0.00%)
Oct 16, 2018 35.01 35.01 35.01 35.01 44 +0.00(+0.00%)
Oct 15, 2018 35.01 35.01 35.01 35.01 224 +0.26(+0.73%)
Oct 12, 2018 35.02 35.02 34.76 34.76 2,133 +0.05(+0.15%)
Oct 11, 2018 35.40 35.40 34.71 34.71 556 -0.82(-2.31%)
Oct 10, 2018 35.89 35.89 35.53 35.53 2,154 -0.73(-2.01%)
Oct 09, 2018 36.25 36.25 36.25 0 +0.00(+0.00%)
Oct 08, 2018 36.25 36.25 36.25 0 +0.00(+0.00%)
Oct 05, 2018 36.25 36.25 36.25 36.25 1,572 -0.23(-0.62%)
Oct 04, 2018 36.59 36.59 36.48 36.48 2,526 -0.18(-0.49%)
Oct 03, 2018 36.66 36.66 36.66 0 +0.00(+0.00%)
Oct 02, 2018 36.66 36.66 36.66 36.66 4 +0.00(+0.00%)
Oct 01, 2018 36.66 36.66 36.66 0 +0.00(+0.00%)
Sep 28, 2018 36.66 36.66 36.66 36.66 224 -0.24(-0.66%)
Sep 27, 2018 36.90 36.90 1 +0.00(+0.00%)
Sep 26, 2018 36.87 36.90 36.87 36.90 852 -0.07(-0.20%)
Sep 25, 2018 36.98 36.98 36.98 0 +0.00(+0.00%)
Sep 24, 2018 36.98 36.98 36.98 36.98 218 -0.18(-0.49%)
Sep 21, 2018 37.16 37.16 37.16 37.16 112 +0.00(+0.00%)
Sep 20, 2018 37.11 37.16 37.11 37.16 325 +0.10(+0.26%)
Sep 19, 2018 37.12 37.12 37.07 37.07 3,808 +0.05(+0.14%)
Sep 18, 2018 37.01 37.01 16 +0.00(+0.00%)
Sep 17, 2018 37.01 37.01 37.01 37.01 112 +0.12(+0.34%)
Sep 14, 2018 36.90 36.90 36.89 36.89 225 +0.04(+0.10%)
Sep 13, 2018 36.85 36.85 36.85 36.85 270 +0.16(+0.43%)
Sep 12, 2018 36.70 36.70 185 +0.00(+0.00%)
Sep 11, 2018 36.67 36.70 36.67 36.70 789 -0.13(-0.36%)
Sep 10, 2018 36.83 36.83 36.83 36.83 91 +0.00(+0.00%)
Sep 07, 2018 36.83 36.83 36.83 0 +0.00(+0.00%)
Sep 06, 2018 36.83 36.83 36.83 0 +0.00(+0.00%)
Sep 05, 2018 36.83 36.83 36.83 36.83 133 -0.10(-0.26%)
Sep 04, 2018 36.93 36.93 36.93 36.93 12,162 +0.00(+0.00%)
Aug 31, 2018 36.93 36.93 36.93 0 -0.16(-0.43%)
Aug 30, 2018 37.09 37.09 37.09 0 +0.00(+0.00%)
Aug 29, 2018 37.01 37.09 36.99 37.09 4,645 +0.08(+0.22%)
Aug 28, 2018 37.01 37.01 37.01 0 +0.00(+0.00%)
Aug 27, 2018 37.02 37.02 37.01 37.01 452 +0.19(+0.52%)
Aug 24, 2018 36.81 36.81 36.81 36.81 225 +0.01(+0.04%)
Aug 23, 2018 36.82 36.82 36.80 36.80 390 -0.05(-0.14%)
Aug 22, 2018 36.85 36.85 36.85 36.85 3,902 -0.10(-0.26%)
Aug 21, 2018 36.95 36.95 36.95 36.95 136 +0.20(+0.53%)
Aug 20, 2018 36.76 36.76 36.76 36.76 5 +0.00(+0.00%)
Aug 17, 2018 36.71 36.76 36.71 36.76 5,076 +0.26(+0.71%)
Aug 16, 2018 36.38 36.50 36.38 36.50 5,591 +0.33(+0.90%)
Aug 15, 2018 36.17 36.17 36.17 0 +0.00(+0.00%)
Aug 14, 2018 36.17 36.17 36.17 0 +0.00(+0.00%)
Aug 13, 2018 36.17 36.17 36.17 0 +0.00(+0.00%)
Aug 10, 2018 36.17 36.17 36.17 36.17 112 -0.05(-0.15%)
Aug 09, 2018 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 08, 2018 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 07, 2018 36.23 36.23 36.23 0 +0.00(+0.00%)
Aug 06, 2018 36.16 36.23 36.16 36.23 1,811 +0.43(+1.21%)
Aug 03, 2018 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 02, 2018 35.79 35.79 35.79 0 +0.00(+0.00%)
Aug 01, 2018 35.75 35.79 35.75 35.79 705 -0.10(-0.27%)
Jul 31, 2018 35.78 35.92 35.78 35.89 1,049 +0.01(+0.02%)
Jul 30, 2018 35.88 35.88 35.88 35.88 56 +0.00(+0.00%)
Jul 27, 2018 35.88 35.88 35.88 35.88 112 +0.00(+0.00%)
Jul 26, 2018 35.88 35.88 35.88 28 +0.32(+0.90%)
Jul 20, 2018 35.56 35.56 35.56 5,641 +0.07(+0.20%)
Jul 16, 2018 35.49 35.49 35.49 1,128 -0.05(-0.15%)
Jul 10, 2018 35.54 35.54 35.54 0 +0.15(+0.41%)
Jul 09, 2018 35.10 35.10 35.40 1,132 +0.30(+0.85%)
Jul 06, 2018 35.10 35.10 35.09 35.10 338 +0.20(+0.58%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.02(+0.05%)
Jun 29, 2018 34.88 34.88 34.88 0 +0.21(+0.60%)
Jun 28, 2018 34.67 34.67 34.67 34.67 121 +0.01(+0.04%)
Jun 27, 2018 34.98 34.98 34.63 34.66 2,101 -0.23(-0.66%)
Jun 25, 2018 34.89 34.89 34.89 1 -0.21(-0.61%)
Jun 21, 2018 35.10 35.10 35.10 40 -0.13(-0.36%)
Jun 18, 2018 35.23 35.23 35.23 0 -0.21(-0.60%)
Jun 15, 2018 35.44 35.44 35.44 35.44 122 +0.06(+0.17%)
Jun 14, 2018 35.38 35.38 35.38 35.38 532 -0.04(-0.10%)
Jun 13, 2018 35.45 35.45 35.36 35.41 468 -0.14(-0.40%)
Jun 12, 2018 35.57 35.57 35.55 35.55 283 +0.01(+0.03%)
Jun 11, 2018 35.41 35.55 35.41 35.54 985 +0.21(+0.59%)
Jun 08, 2018 35.32 35.34 35.30 35.33 3,118 +0.03(+0.07%)
Jun 07, 2018 35.31 35.31 35.31 35.31 567 +0.31(+0.88%)
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.