Skip to main content

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

49.60 +0.12 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.22 37.34 37.20 37.33 1,162 +0.19(+0.52%)
Apr 29, 2019 37.17 37.21 37.14 37.14 1,142 -0.02(-0.06%)
Apr 26, 2019 37.17 37.17 37.11 37.16 2,493 +0.17(+0.46%)
Apr 25, 2019 36.88 36.98 36.88 36.98 1,936 -0.10(-0.26%)
Apr 24, 2019 37.20 37.20 37.06 37.08 2,073 +0.01(+0.02%)
Apr 23, 2019 37.04 37.07 37.04 37.07 381 +0.24(+0.65%)
Apr 22, 2019 36.88 36.88 36.76 36.83 1,478 -0.16(-0.44%)
Apr 18, 2019 36.90 37.07 36.89 37.00 867 +0.01(+0.04%)
Apr 17, 2019 36.99 37.04 36.98 36.98 2,925 -0.15(-0.42%)
Apr 16, 2019 37.26 37.26 37.13 37.14 15,459 -0.11(-0.30%)
Apr 15, 2019 37.20 37.25 37.20 37.25 841 -0.00(-0.00%)
Apr 12, 2019 37.21 37.25 37.21 37.25 4,444 +0.09(+0.24%)
Apr 11, 2019 37.24 37.24 37.04 37.16 2,979 +0.02(+0.06%)
Apr 10, 2019 37.11 37.14 37.11 37.14 1,001 +0.21(+0.57%)
Apr 09, 2019 37.06 37.09 36.92 36.92 760 -0.31(-0.84%)
Apr 08, 2019 37.23 37.24 37.19 37.24 1,147 -0.01(-0.02%)
Apr 05, 2019 37.24 37.24 37.24 37.24 975 +0.19(+0.53%)
Apr 04, 2019 37.02 37.05 37.00 37.05 1,061 +0.08(+0.23%)
Apr 03, 2019 36.97 37.08 36.90 36.97 8,243 +0.06(+0.16%)
Apr 02, 2019 36.82 36.93 36.82 36.91 2,088 -0.02(-0.06%)
Apr 01, 2019 36.76 36.93 36.76 36.93 680 +0.27(+0.74%)
Mar 29, 2019 36.60 36.66 36.60 36.66 541 +0.15(+0.41%)
Mar 28, 2019 36.41 36.51 36.41 36.51 386 +0.10(+0.28%)
Mar 27, 2019 36.44 36.44 36.32 36.40 4,378 -0.10(-0.27%)
Mar 26, 2019 36.53 36.55 36.47 36.50 8,205 +0.31(+0.86%)
Mar 25, 2019 36.25 36.25 36.10 36.19 924 -0.06(-0.18%)
Mar 22, 2019 36.64 36.64 36.26 36.26 1,300 -0.39(-1.07%)
Mar 21, 2019 36.54 36.65 36.48 36.65 2,073 +0.45(+1.25%)
Mar 20, 2019 36.21 36.35 36.11 36.19 1,977 -0.14(-0.40%)
Mar 19, 2019 36.54 36.54 36.34 36.34 3,900 -0.11(-0.30%)
Mar 18, 2019 36.52 36.52 36.36 36.45 1,769 +0.03(+0.09%)
Mar 15, 2019 36.44 36.51 36.41 36.41 1,526 +0.10(+0.28%)
Mar 14, 2019 36.27 36.35 36.27 36.31 2,087 -0.03(-0.09%)
Mar 13, 2019 36.42 36.42 36.34 36.34 1,697 +0.17(+0.47%)
Mar 12, 2019 36.23 36.27 36.17 36.17 6,824 +0.06(+0.17%)
Mar 11, 2019 35.92 36.11 35.92 36.11 3,430 +0.44(+1.22%)
Mar 08, 2019 35.54 35.68 35.53 35.68 8,177 -0.04(-0.10%)
Mar 07, 2019 35.79 35.86 35.70 35.71 3,362 -0.26(-0.73%)
Mar 06, 2019 36.10 36.10 35.97 35.97 1,452 -0.26(-0.72%)
Mar 05, 2019 36.18 36.31 36.18 36.23 2,770 +0.01(+0.04%)
Mar 04, 2019 36.43 36.43 36.03 36.22 2,265 -0.20(-0.54%)
Mar 01, 2019 36.26 36.42 36.26 36.42 545 +0.17(+0.46%)
Feb 28, 2019 36.24 36.32 36.24 36.25 4,689 -0.08(-0.23%)
Feb 27, 2019 36.21 36.37 36.21 36.33 3,625 -0.10(-0.27%)
Feb 26, 2019 36.54 36.56 36.43 36.43 2,252 -0.04(-0.12%)
Feb 25, 2019 36.60 36.66 36.48 36.48 4,989 -0.02(-0.04%)
Feb 22, 2019 36.46 36.49 36.46 36.49 2,071 +0.28(+0.76%)
Feb 21, 2019 36.24 36.26 36.13 36.22 1,955 -0.10(-0.28%)
Feb 20, 2019 36.30 36.40 36.30 36.32 1,595 +0.11(+0.30%)
Feb 19, 2019 36.15 36.30 36.15 36.21 10,826 +0.13(+0.36%)
Feb 15, 2019 36.06 36.08 36.04 36.08 1,962 +0.31(+0.88%)
Feb 14, 2019 35.74 35.76 35.74 35.76 251 -0.01(-0.04%)
Feb 13, 2019 35.76 35.83 35.67 35.78 5,181 +0.13(+0.36%)
Feb 12, 2019 35.55 35.70 35.55 35.65 2,622 +0.33(+0.93%)
Feb 11, 2019 35.26 35.33 35.26 35.32 1,973 +0.06(+0.16%)
Feb 08, 2019 35.05 35.28 35.05 35.26 2,835 -0.04(-0.12%)
Feb 07, 2019 35.22 35.31 35.19 35.31 2,835 -0.23(-0.65%)
Feb 06, 2019 35.54 35.59 35.52 35.54 5,179 +0.05(+0.15%)
Feb 05, 2019 35.43 35.50 35.43 35.48 1,270 +0.14(+0.40%)
Feb 04, 2019 35.25 35.34 35.25 35.34 894 +0.12(+0.34%)
Feb 01, 2019 35.21 35.28 35.21 35.22 1,199 -0.03(-0.10%)
Jan 31, 2019 35.03 35.25 35.03 35.25 1,667 +0.39(+1.12%)
Jan 30, 2019 34.73 34.90 34.70 34.86 1,207 +0.30(+0.87%)
Jan 29, 2019 34.50 34.57 34.50 34.56 736 +0.11(+0.31%)
Jan 28, 2019 34.39 34.50 34.39 34.45 3,025 -0.09(-0.26%)
Jan 25, 2019 34.58 34.58 34.54 34.54 1,308 +0.22(+0.65%)
Jan 24, 2019 34.33 34.33 34.32 34.32 327 +0.05(+0.15%)
Jan 23, 2019 33.99 34.27 33.99 34.27 499 +0.17(+0.49%)
Jan 22, 2019 34.31 34.31 34.02 34.10 1,876 -0.45(-1.30%)
Jan 18, 2019 34.63 34.63 34.55 34.55 2,725 +0.39(+1.14%)
Jan 17, 2019 33.91 34.24 33.91 34.16 1,690 +0.20(+0.59%)
Jan 16, 2019 33.96 34.02 33.96 33.96 557 +0.06(+0.19%)
Jan 15, 2019 33.77 33.91 33.77 33.90 894 +0.20(+0.58%)
Jan 14, 2019 33.74 33.77 33.70 33.70 479 -0.21(-0.61%)
Jan 11, 2019 33.91 33.91 33.84 33.91 1,199 +0.09(+0.25%)
Jan 10, 2019 33.70 33.82 33.70 33.82 834 +0.17(+0.51%)
Jan 09, 2019 33.72 33.72 33.65 33.65 1,210 +0.07(+0.22%)
Jan 08, 2019 33.46 33.57 33.41 33.57 3,145 +0.33(+0.99%)
Jan 07, 2019 33.43 33.43 33.24 33.24 647 +0.23(+0.69%)
Jan 04, 2019 33.06 33.06 32.95 33.02 6,215 +0.82(+2.53%)
Jan 03, 2019 32.39 32.39 32.20 32.20 901 -0.40(-1.21%)
Jan 02, 2019 32.47 32.59 32.47 32.59 330 +0.01(+0.03%)
Dec 31, 2018 32.62 32.62 32.39 32.58 7,523 +0.12(+0.37%)
Dec 28, 2018 32.69 32.69 32.46 32.47 981 +0.09(+0.29%)
Dec 27, 2018 31.82 32.37 31.47 32.37 2,506 +0.16(+0.50%)
Dec 26, 2018 31.04 32.21 31.04 32.21 496 +1.16(+3.74%)
Dec 24, 2018 31.51 31.55 31.05 31.05 5,997 -0.85(-2.66%)
Dec 21, 2018 32.60 32.60 31.90 31.90 2,071 -0.38(-1.17%)
Dec 20, 2018 32.51 32.51 32.28 32.28 6,433 -0.55(-1.67%)
Dec 19, 2018 33.56 33.59 32.73 32.82 2,575 -0.45(-1.35%)
Dec 18, 2018 33.64 33.64 33.28 33.28 897 -0.02(-0.07%)
Dec 17, 2018 33.86 34.02 33.30 33.30 1,807 -0.73(-2.13%)
Dec 14, 2018 34.36 34.36 33.96 34.03 2,527 -0.44(-1.28%)
Dec 13, 2018 34.68 34.68 34.38 34.47 1,803 -0.10(-0.30%)
Dec 12, 2018 34.75 34.75 34.57 34.57 532 +0.10(+0.29%)
Dec 11, 2018 34.69 34.69 34.47 34.47 1,763 -0.01(-0.03%)
Dec 10, 2018 33.92 34.48 33.92 34.48 2,073 -0.06(-0.18%)
Dec 07, 2018 35.13 35.13 34.50 34.55 3,516 -0.37(-1.07%)
Dec 06, 2018 34.58 34.93 34.58 34.92 9,714 -0.59(-1.67%)
Dec 04, 2018 35.93 35.93 35.45 35.51 1,428 -0.64(-1.78%)
Dec 03, 2018 36.15 36.16 36.07 36.15 13,329 +0.44(+1.24%)
Nov 30, 2018 35.71 35.71 35.71 35.71 219 +0.00(+0.00%)
Nov 29, 2018 35.87 35.87 35.64 35.71 2,243 -0.05(-0.15%)
Nov 28, 2018 35.31 35.76 35.31 35.76 795 +0.62(+1.76%)
Nov 27, 2018 35.11 35.15 35.11 35.15 392 -0.06(-0.16%)
Nov 26, 2018 35.23 35.23 35.14 35.20 15,441 +0.25(+0.71%)
Nov 23, 2018 34.86 34.95 34.85 34.95 1,868 -0.11(-0.31%)
Nov 21, 2018 35.06 35.06 35.06 0 +0.35(+1.00%)
Nov 20, 2018 35.12 35.12 34.72 34.72 2,849 -0.62(-1.75%)
Nov 19, 2018 35.68 35.68 35.34 35.34 7,305 -0.38(-1.07%)
Nov 16, 2018 35.58 35.72 35.58 35.72 769 +0.46(+1.32%)
Nov 15, 2018 35.08 35.26 35.08 35.26 462 -0.23(-0.64%)
Nov 14, 2018 35.95 35.95 35.48 35.48 1,337 -0.34(-0.94%)
Nov 13, 2018 35.82 35.82 35.82 35.82 1,403 -0.19(-0.54%)
Nov 12, 2018 36.01 36.01 36.01 36.01 203 -0.25(-0.70%)
Nov 09, 2018 36.47 36.47 36.24 36.27 12,966 -0.19(-0.52%)
Nov 08, 2018 36.54 36.54 36.46 36.46 1,482 -0.07(-0.20%)
Nov 07, 2018 36.19 36.53 36.16 36.53 1,304 +0.54(+1.49%)
Nov 06, 2018 35.94 35.99 35.94 35.99 746 +0.21(+0.59%)
Nov 05, 2018 35.62 35.78 35.58 35.78 2,343 +0.30(+0.84%)
Nov 02, 2018 35.82 35.84 35.40 35.48 95,270 -0.25(-0.69%)
Nov 01, 2018 35.41 35.73 35.41 35.73 1,844 +0.32(+0.92%)
Oct 31, 2018 35.35 35.40 35.35 35.40 1,230 +0.37(+1.05%)
Oct 30, 2018 34.40 35.04 34.40 35.04 782 -0.04(-0.10%)
Oct 29, 2018 35.07 35.07 54 +0.00(+0.00%)
Oct 26, 2018 35.07 35.07 35.07 0 +0.00(+0.00%)
Oct 25, 2018 35.07 35.07 35.06 35.07 5,714 +0.40(+1.15%)
Oct 24, 2018 35.33 35.33 34.67 34.67 582 -1.23(-3.42%)
Oct 23, 2018 35.90 35.90 61 +0.00(+0.00%)
Oct 22, 2018 35.90 35.90 35.90 35.90 164 -0.23(-0.63%)
Oct 19, 2018 36.13 36.13 36.13 36.13 219 +0.25(+0.69%)
Oct 18, 2018 36.30 36.30 35.88 35.88 343 +0.10(+0.28%)
Oct 17, 2018 35.78 35.78 35.78 0 +0.00(+0.00%)
Oct 16, 2018 35.78 35.78 35.78 35.78 43 +0.00(+0.00%)
Oct 15, 2018 35.78 35.78 35.78 35.78 219 +0.26(+0.73%)
Oct 12, 2018 35.78 35.78 35.52 35.52 2,087 +0.05(+0.15%)
Oct 11, 2018 36.17 36.17 35.47 35.47 545 -0.84(-2.31%)
Oct 10, 2018 36.67 36.67 36.30 36.30 2,108 -0.74(-2.01%)
Oct 09, 2018 37.05 37.05 37.05 0 +0.00(+0.00%)
Oct 08, 2018 37.05 37.05 37.05 0 +0.00(+0.00%)
Oct 05, 2018 37.05 37.05 37.05 37.05 1,538 -0.23(-0.62%)
Oct 04, 2018 37.39 37.39 37.28 37.28 2,472 -0.18(-0.49%)
Oct 03, 2018 37.46 37.46 37.46 0 +0.00(+0.00%)
Oct 02, 2018 37.46 37.46 37.46 37.46 4 +0.00(+0.00%)
Oct 01, 2018 37.46 37.46 37.46 0 +0.00(+0.00%)
Sep 28, 2018 37.46 37.46 37.46 37.46 219 -0.25(-0.66%)
Sep 27, 2018 37.71 37.71 1 +0.00(+0.00%)
Sep 26, 2018 37.68 37.71 37.68 37.71 834 -0.08(-0.20%)
Sep 25, 2018 37.79 37.79 37.79 0 +0.00(+0.00%)
Sep 24, 2018 37.79 37.79 37.79 37.79 214 -0.19(-0.49%)
Sep 21, 2018 37.98 37.98 37.98 37.98 109 +0.00(+0.00%)
Sep 20, 2018 37.92 37.98 37.92 37.98 318 +0.10(+0.26%)
Sep 19, 2018 37.93 37.93 37.88 37.88 3,727 +0.05(+0.14%)
Sep 18, 2018 37.82 37.82 16 +0.00(+0.00%)
Sep 17, 2018 37.82 37.82 37.82 37.82 110 +0.13(+0.34%)
Sep 14, 2018 37.71 37.71 37.70 37.70 220 +0.04(+0.10%)
Sep 13, 2018 37.66 37.66 37.66 37.66 264 +0.16(+0.43%)
Sep 12, 2018 37.50 37.50 181 +0.00(+0.00%)
Sep 11, 2018 37.47 37.50 37.47 37.50 772 -0.14(-0.36%)
Sep 10, 2018 37.63 37.63 37.63 37.63 89 +0.00(+0.00%)
Sep 07, 2018 37.63 37.63 37.63 0 +0.00(+0.00%)
Sep 06, 2018 37.63 37.63 37.63 0 +0.00(+0.00%)
Sep 05, 2018 37.63 37.63 37.63 37.63 130 -0.10(-0.26%)
Sep 04, 2018 37.73 37.73 37.73 37.73 11,901 +0.00(+0.00%)
Aug 31, 2018 37.73 37.73 37.73 0 -0.16(-0.43%)
Aug 30, 2018 37.90 37.90 37.90 0 +0.00(+0.00%)
Aug 29, 2018 37.82 37.90 37.80 37.90 4,546 +0.08(+0.22%)
Aug 28, 2018 37.81 37.81 37.81 0 +0.00(+0.00%)
Aug 27, 2018 37.83 37.83 37.81 37.81 442 +0.19(+0.52%)
Aug 24, 2018 37.62 37.62 37.62 37.62 220 +0.01(+0.04%)
Aug 23, 2018 37.62 37.62 37.61 37.61 382 -0.05(-0.14%)
Aug 22, 2018 37.66 37.66 37.66 37.66 3,818 -0.10(-0.26%)
Aug 21, 2018 37.76 37.76 37.76 37.76 133 +0.20(+0.53%)
Aug 20, 2018 37.56 37.56 37.56 37.56 5 +0.00(+0.00%)
Aug 17, 2018 37.52 37.56 37.52 37.56 4,968 +0.26(+0.71%)
Aug 16, 2018 37.18 37.30 37.18 37.30 5,471 +0.33(+0.90%)
Aug 15, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 14, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 13, 2018 36.96 36.96 36.96 0 +0.00(+0.00%)
Aug 10, 2018 36.96 36.96 36.96 36.96 110 -0.05(-0.15%)
Aug 09, 2018 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 08, 2018 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 07, 2018 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 06, 2018 36.95 37.02 36.95 37.02 1,773 +0.44(+1.21%)
Aug 03, 2018 36.57 36.57 36.57 0 +0.00(+0.00%)
Aug 02, 2018 36.57 36.57 36.57 0 +0.00(+0.00%)
Aug 01, 2018 36.53 36.57 36.53 36.57 690 -0.10(-0.27%)
Jul 31, 2018 36.56 36.70 36.56 36.67 1,026 +0.01(+0.02%)
Jul 30, 2018 36.66 36.66 36.66 36.66 55 +0.00(+0.00%)
Jul 27, 2018 36.66 36.66 36.66 36.66 110 +0.00(+0.00%)
Jul 26, 2018 36.66 36.66 36.66 27 +0.33(+0.90%)
Jul 20, 2018 36.34 36.34 36.34 5,520 +0.07(+0.20%)
Jul 16, 2018 36.27 36.27 36.27 1,104 -0.06(-0.15%)
Jul 10, 2018 36.32 36.32 36.32 0 +0.15(+0.41%)
Jul 09, 2018 35.87 35.87 36.17 1,108 +0.30(+0.85%)
Jul 06, 2018 35.87 35.87 35.86 35.87 331 +0.21(+0.58%)
Jul 03, 2018 35.66 35.66 35.66 0 +0.02(+0.05%)
Jun 29, 2018 35.64 35.64 35.64 0 +0.21(+0.60%)
Jun 28, 2018 35.43 35.43 35.43 35.43 119 +0.01(+0.04%)
Jun 27, 2018 35.74 35.74 35.39 35.41 2,056 -0.24(-0.66%)
Jun 25, 2018 35.65 35.65 35.65 1 -0.22(-0.61%)
Jun 21, 2018 35.87 35.87 35.87 39 -0.13(-0.36%)
Jun 18, 2018 36.00 36.00 36.00 0 -0.22(-0.60%)
Jun 15, 2018 36.22 36.22 36.22 36.22 119 +0.06(+0.17%)
Jun 14, 2018 36.15 36.15 36.15 36.15 521 -0.04(-0.10%)
Jun 13, 2018 36.22 36.22 36.13 36.19 458 -0.14(-0.40%)
Jun 12, 2018 36.35 36.35 36.33 36.33 277 +0.01(+0.03%)
Jun 11, 2018 36.18 36.32 36.18 36.32 964 +0.21(+0.59%)
Jun 08, 2018 36.09 36.12 36.07 36.11 3,051 +0.03(+0.07%)
Jun 07, 2018 36.08 36.08 36.08 36.08 554 +0.32(+0.88%)
Jun 05, 2018 35.77 35.77 35.77 0 +0.18(+0.51%)
May 30, 2018 35.58 35.58 35.58 9 +0.13(+0.36%)
May 23, 2018 35.46 35.46 35.46 17 +0.06(+0.18%)
May 18, 2018 35.40 35.40 35.40 0 -0.11(-0.30%)
May 16, 2018 35.50 35.50 35.50 0 +0.38(+1.09%)
May 15, 2018 35.13 35.13 35.12 35.12 329 -0.07(-0.21%)
May 10, 2018 35.20 35.20 35.20 0 +0.59(+1.69%)
May 08, 2018 34.61 34.61 34.61 107 -0.26(-0.74%)
May 04, 2018 34.87 34.87 34.87 0 +0.57(+1.66%)
May 03, 2018 34.31 34.31 34.30 34.30 443 -0.46(-1.32%)
May 02, 2018 34.77 34.77 34.76 34.76 471 -0.06(-0.17%)
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.