Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.98 34.14 33.90 34.14 18,997 -0.16(-0.47%)
Oct 29, 2020 33.96 34.48 33.96 34.30 5,441 +0.28(+0.83%)
Oct 28, 2020 34.52 34.52 34.02 34.02 22,362 -1.12(-3.19%)
Oct 27, 2020 35.36 35.36 35.14 35.14 461 -0.26(-0.73%)
Oct 26, 2020 35.51 35.51 35.29 35.39 2,445 -0.68(-1.89%)
Oct 23, 2020 36.11 36.11 36.02 36.08 3,022 +0.12(+0.34%)
Oct 22, 2020 35.70 35.95 35.70 35.95 3,961 +0.12(+0.33%)
Oct 21, 2020 36.04 36.04 35.84 35.84 10,978 -0.14(-0.38%)
Oct 20, 2020 36.19 36.19 35.97 35.97 2,283 +0.10(+0.27%)
Oct 19, 2020 36.72 36.72 35.88 35.88 21,883 -0.55(-1.52%)
Oct 16, 2020 36.60 36.60 36.43 36.43 1,619 +0.00(+0.00%)
Oct 15, 2020 36.19 36.47 36.13 36.43 3,501 +0.08(+0.23%)
Oct 14, 2020 36.47 36.54 36.27 36.34 5,501 -0.09(-0.24%)
Oct 13, 2020 36.57 36.57 36.43 36.43 818 -0.20(-0.55%)
Oct 12, 2020 36.58 36.67 36.58 36.64 1,642 +0.35(+0.96%)
Oct 09, 2020 36.56 36.56 36.28 36.29 3,346 +0.04(+0.12%)
Oct 08, 2020 36.13 36.25 36.13 36.24 6,781 +0.33(+0.92%)
Oct 07, 2020 35.82 35.95 35.78 35.91 5,685 +0.48(+1.35%)
Oct 06, 2020 35.91 36.13 35.37 35.43 29,283 -0.23(-0.64%)
Oct 05, 2020 35.46 35.72 35.45 35.66 29,076 +0.55(+1.57%)
Oct 02, 2020 34.81 35.26 34.80 35.11 26,229 +0.19(+0.54%)
Oct 01, 2020 34.94 34.99 34.92 34.92 1,393 -0.01(-0.03%)
Sep 30, 2020 34.67 35.17 34.67 34.93 7,507 +0.28(+0.81%)
Sep 29, 2020 34.86 34.86 34.59 34.65 898 -0.18(-0.52%)
Sep 28, 2020 34.83 34.92 34.79 34.83 2,391 +0.56(+1.65%)
Sep 25, 2020 33.87 34.27 33.87 34.27 17,162 +0.40(+1.17%)
Sep 24, 2020 33.82 34.16 33.65 33.87 2,696 +0.05(+0.16%)
Sep 23, 2020 34.46 34.52 33.82 33.82 2,852 -0.65(-1.88%)
Sep 22, 2020 34.35 34.47 34.26 34.47 2,436 +0.24(+0.71%)
Sep 21, 2020 34.20 34.22 33.93 34.22 3,532 -0.73(-2.08%)
Sep 18, 2020 35.29 35.30 34.75 34.95 2,170 -0.27(-0.75%)
Sep 17, 2020 35.19 35.35 35.12 35.22 11,056 -0.12(-0.34%)
Sep 16, 2020 35.49 35.55 35.33 35.34 2,685 +0.11(+0.30%)
Sep 15, 2020 35.46 35.48 35.23 35.23 2,031 +0.01(+0.02%)
Sep 14, 2020 35.16 35.24 35.13 35.23 6,653 +0.65(+1.87%)
Sep 10, 2020 34.58 34.58 34.58 0 -0.50(-1.43%)
Sep 09, 2020 35.01 35.15 34.93 35.08 11,422 +0.48(+1.39%)
Sep 08, 2020 34.90 35.01 34.60 34.60 3,206 -0.73(-2.06%)
Sep 04, 2020 34.99 35.46 34.90 35.33 3,907 -0.09(-0.24%)
Sep 03, 2020 35.79 35.80 35.37 35.41 4,122 -1.02(-2.81%)
Sep 02, 2020 36.07 36.43 36.07 36.43 20,115 +0.74(+2.06%)
Sep 01, 2020 35.73 35.74 35.59 35.70 4,714 -0.09(-0.25%)
Aug 31, 2020 35.87 35.89 35.74 35.79 2,660 +0.10(+0.27%)
Aug 27, 2020 35.69 35.69 35.69 0 +0.13(+0.36%)
Aug 25, 2020 35.56 35.56 35.56 0 -0.12(-0.32%)
Aug 24, 2020 35.38 35.68 35.38 35.68 5,735 +0.52(+1.47%)
Aug 21, 2020 35.09 35.20 35.09 35.16 5,535 -0.01(-0.02%)
Aug 20, 2020 35.24 35.25 35.14 35.17 2,938 -0.20(-0.55%)
Aug 19, 2020 35.25 35.63 35.25 35.36 1,962 -0.02(-0.05%)
Aug 18, 2020 35.72 35.72 35.35 35.38 2,261 -0.17(-0.47%)
Aug 17, 2020 35.65 35.65 35.55 35.55 3,894 -0.01(-0.04%)
Aug 14, 2020 35.64 35.65 35.56 35.56 2,062 +0.09(+0.27%)
Aug 13, 2020 35.49 35.50 35.38 35.47 3,714 -0.27(-0.75%)
Aug 12, 2020 35.65 35.79 35.65 35.74 5,256 +0.28(+0.80%)
Aug 11, 2020 35.74 36.03 35.45 35.45 5,181 -0.13(-0.37%)
Aug 10, 2020 35.51 35.58 35.51 35.58 1,736 +0.47(+1.33%)
Aug 07, 2020 34.84 35.12 34.80 35.12 2,821 +0.40(+1.14%)
Aug 06, 2020 34.77 34.77 34.72 34.72 1,583 -0.08(-0.22%)
Aug 05, 2020 34.88 34.88 34.80 34.80 5,111 +0.20(+0.58%)
Aug 04, 2020 34.61 34.61 34.60 34.60 630 +0.15(+0.43%)
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.