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

42.49 USD +0.47 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.82 39.89 39.79 39.81 1,800 +0.20(+0.49%)
Jun 27, 2019 39.61 39.66 39.61 39.62 1,178 +0.17(+0.42%)
Jun 26, 2019 39.59 39.59 39.45 39.45 3,468 -0.23(-0.58%)
Jun 25, 2019 39.96 39.96 39.68 39.68 6,045 -0.21(-0.52%)
Jun 24, 2019 40.16 40.16 39.89 39.89 3,047 -0.42(-1.04%)
Jun 21, 2019 40.26 40.31 40.26 40.31 400 +0.05(+0.12%)
Jun 20, 2019 40.12 40.26 40.12 40.26 2,011 +0.28(+0.70%)
Jun 19, 2019 39.79 39.98 39.79 39.98 1,252 +0.19(+0.48%)
Jun 18, 2019 39.88 39.88 39.79 39.79 241 +0.18(+0.44%)
Jun 17, 2019 39.63 39.69 39.61 39.61 2,378 -0.02(-0.05%)
Jun 14, 2019 39.70 39.70 39.56 39.63 1,100 +0.03(+0.07%)
Jun 13, 2019 39.64 39.64 39.59 39.61 2,309 +0.21(+0.53%)
Jun 12, 2019 39.46 39.46 39.40 39.40 3,626 +0.03(+0.07%)
Jun 11, 2019 39.47 39.47 39.37 39.37 895 +0.10(+0.27%)
Jun 10, 2019 39.36 39.40 39.26 39.26 4,086 +0.04(+0.10%)
Jun 07, 2019 39.37 39.37 39.22 39.22 2,400 +0.26(+0.68%)
Jun 06, 2019 38.86 39.10 38.80 38.96 5,035 +0.10(+0.26%)
Jun 05, 2019 38.74 38.86 38.73 38.86 3,925 +0.20(+0.53%)
Jun 04, 2019 38.40 38.65 38.40 38.65 6,466 +0.58(+1.53%)
Jun 03, 2019 37.76 38.07 37.76 38.07 4,452 +0.41(+1.08%)
May 31, 2019 37.72 37.78 37.66 37.66 10,900 -0.43(-1.14%)
May 30, 2019 38.16 38.32 38.04 38.10 2,051 -0.08(-0.21%)
May 29, 2019 38.20 38.20 38.18 38.18 1,998 -0.40(-1.04%)
May 28, 2019 39.00 39.05 38.58 38.58 3,971 -0.51(-1.29%)
May 24, 2019 39.06 39.13 39.06 39.09 2,000 +0.06(+0.15%)
May 23, 2019 39.05 39.05 38.91 39.03 5,853 -0.35(-0.89%)
May 22, 2019 39.35 39.38 39.33 39.38 1,869 -0.10(-0.25%)
May 21, 2019 39.51 39.51 39.48 39.48 2,267 +0.28(+0.71%)
May 20, 2019 39.28 39.29 39.13 39.20 2,274 -0.22(-0.56%)
May 17, 2019 39.31 39.59 39.31 39.42 7,900 -0.13(-0.34%)
May 16, 2019 39.74 39.74 39.55 39.55 489 +0.15(+0.37%)
May 15, 2019 39.34 39.44 39.34 39.41 1,709 +0.14(+0.35%)
May 14, 2019 39.44 39.44 39.27 39.27 306 +0.27(+0.69%)
May 13, 2019 38.90 39.00 38.90 39.00 1,924 -0.66(-1.68%)
May 10, 2019 39.67 39.67 39.67 39.67 100 +0.09(+0.23%)
May 09, 2019 39.21 39.58 39.21 39.57 2,553 -0.03(-0.08%)
May 08, 2019 39.75 39.77 39.60 39.60 2,379 -0.10(-0.26%)
May 07, 2019 39.94 39.94 39.65 39.71 2,637 -0.60(-1.48%)
May 06, 2019 40.07 40.31 40.07 40.31 2,384 -0.12(-0.30%)
May 03, 2019 40.26 40.43 40.26 40.43 3,500 +0.32(+0.79%)
May 02, 2019 40.25 40.25 40.07 40.11 3,739 -0.06(-0.15%)
May 01, 2019 40.45 40.50 40.17 40.17 5,455 -0.30(-0.73%)
Apr 30, 2019 40.35 40.48 40.33 40.47 1,072 +0.21(+0.52%)
Apr 29, 2019 40.29 40.34 40.26 40.26 1,054 -0.02(-0.06%)
Apr 26, 2019 40.29 40.29 40.23 40.28 2,300 +0.19(+0.46%)
Apr 25, 2019 39.98 40.09 39.98 40.09 1,786 -0.10(-0.26%)
Apr 24, 2019 40.32 40.32 40.17 40.20 1,913 +0.01(+0.02%)
Apr 23, 2019 40.15 40.19 40.15 40.19 352 +0.26(+0.65%)
Apr 22, 2019 39.98 39.98 39.84 39.93 1,364 -0.18(-0.44%)
Apr 18, 2019 40.00 40.18 39.99 40.10 800 +0.02(+0.04%)
Apr 17, 2019 40.09 40.15 40.09 40.09 2,699 -0.17(-0.42%)
Apr 16, 2019 40.39 40.39 40.25 40.26 14,262 -0.12(-0.30%)
Apr 15, 2019 40.33 40.38 40.33 40.38 776 -0.00(-0.00%)
Apr 12, 2019 40.34 40.38 40.34 40.38 4,100 +0.10(+0.24%)
Apr 11, 2019 40.37 40.37 40.15 40.28 2,749 +0.03(+0.06%)
Apr 10, 2019 40.22 40.26 40.22 40.26 924 +0.23(+0.57%)
Apr 09, 2019 40.17 40.21 40.03 40.03 702 -0.34(-0.84%)
Apr 08, 2019 40.35 40.36 40.31 40.36 1,059 -0.01(-0.02%)
Apr 05, 2019 40.37 40.37 40.37 40.37 900 +0.21(+0.53%)
Apr 04, 2019 40.13 40.16 40.11 40.16 979 +0.09(+0.23%)
Apr 03, 2019 40.07 40.19 40.00 40.07 7,605 +0.06(+0.16%)
Apr 02, 2019 39.91 40.03 39.91 40.01 1,927 -0.03(-0.06%)
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.