Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.10 33.53 33.04 33.53 4,118 +0.15(+0.44%)
May 28, 2020 33.76 33.80 33.39 33.39 40,019 -0.40(-1.18%)
May 27, 2020 33.64 33.78 33.31 33.78 4,236 +0.84(+2.55%)
May 26, 2020 33.12 33.17 32.94 32.94 4,539 +0.88(+2.73%)
May 22, 2020 31.93 32.08 31.91 32.07 975 -0.04(-0.13%)
May 21, 2020 32.26 32.26 32.08 32.11 2,962 -0.08(-0.26%)
May 20, 2020 32.18 32.33 32.18 32.19 1,473 +0.44(+1.37%)
May 19, 2020 31.93 32.16 31.76 31.76 2,213 -0.30(-0.94%)
May 18, 2020 31.52 32.15 31.52 32.06 2,691 +1.47(+4.81%)
May 15, 2020 30.43 30.59 30.13 30.58 3,467 +0.09(+0.29%)
May 14, 2020 29.64 30.50 29.60 30.50 4,398 +0.37(+1.24%)
May 13, 2020 30.57 30.66 30.00 30.12 6,211 -0.90(-2.89%)
May 12, 2020 31.66 31.80 31.02 31.02 22,444 -0.77(-2.41%)
May 11, 2020 31.52 31.91 31.52 31.79 1,312 -0.19(-0.59%)
May 08, 2020 31.62 31.98 31.57 31.98 3,142 +0.90(+2.91%)
May 07, 2020 31.22 31.48 31.07 31.07 6,640 +0.27(+0.89%)
May 06, 2020 31.11 31.15 30.79 30.80 4,302 -0.41(-1.31%)
May 05, 2020 31.25 31.55 31.21 31.21 7,664 +0.23(+0.73%)
May 04, 2020 30.78 30.98 30.74 30.98 2,465 -0.01(-0.04%)
May 01, 2020 31.34 31.34 31.00 31.00 4,551 -1.10(-3.44%)
Apr 30, 2020 32.75 32.75 32.00 32.10 3,757 -0.77(-2.35%)
Apr 29, 2020 32.54 32.95 32.48 32.87 4,689 +1.04(+3.26%)
Apr 28, 2020 31.87 32.09 31.83 31.83 7,177 +0.26(+0.81%)
Apr 27, 2020 31.25 31.58 31.15 31.58 3,062 +0.83(+2.69%)
Apr 24, 2020 30.37 30.83 30.30 30.75 5,093 +0.39(+1.29%)
Apr 23, 2020 30.69 30.72 30.35 30.35 4,010 +0.06(+0.20%)
Apr 22, 2020 30.24 30.30 30.12 30.30 1,979 +0.45(+1.51%)
Apr 21, 2020 30.17 30.17 29.82 29.85 33,536 -0.87(-2.85%)
Apr 20, 2020 30.74 31.17 30.71 30.72 10,482 -0.63(-2.00%)
Apr 17, 2020 31.24 31.35 31.01 31.35 10,078 +0.93(+3.05%)
Apr 16, 2020 30.31 30.42 30.03 30.42 21,954 +0.07(+0.22%)
Apr 15, 2020 30.73 30.73 30.11 30.35 4,865 -0.98(-3.14%)
Apr 14, 2020 31.07 31.37 31.07 31.34 6,606 +0.76(+2.49%)
Apr 13, 2020 31.12 31.12 30.28 30.58 6,265 -0.62(-1.99%)
Apr 09, 2020 31.22 31.60 30.91 31.20 5,960 +0.61(+2.00%)
Apr 08, 2020 29.61 30.59 29.60 30.59 9,456 +1.06(+3.60%)
Apr 07, 2020 30.43 30.43 29.52 29.52 5,294 +0.21(+0.70%)
Apr 06, 2020 28.71 29.32 28.57 29.32 10,242 +2.08(+7.62%)
Apr 03, 2020 27.38 27.39 27.02 27.24 3,684 -0.55(-1.96%)
Apr 02, 2020 27.81 27.81 27.30 27.79 4,253 +0.27(+0.98%)
Apr 01, 2020 27.96 28.02 27.38 27.52 3,652 -1.41(-4.88%)
Mar 31, 2020 29.32 29.51 28.93 28.93 3,437 -0.53(-1.80%)
Mar 30, 2020 28.69 29.46 28.69 29.46 9,760 +0.85(+2.95%)
Mar 27, 2020 28.55 28.95 28.55 28.61 17,880 -0.97(-3.29%)
Mar 26, 2020 27.92 29.58 27.92 29.58 81,367 +1.79(+6.45%)
Mar 25, 2020 26.76 28.71 26.76 27.79 26,733 +0.75(+2.76%)
Mar 24, 2020 26.13 27.05 26.11 27.05 7,062 +2.11(+8.44%)
Mar 23, 2020 25.25 25.58 24.52 24.94 6,851 -0.80(-3.10%)
Mar 20, 2020 27.09 27.14 25.74 25.74 3,713 -1.31(-4.83%)
Mar 19, 2020 27.01 27.41 26.81 27.04 6,542 -0.17(-0.62%)
Mar 18, 2020 27.41 27.86 25.92 27.21 48,218 -1.46(-5.08%)
Mar 17, 2020 27.62 28.72 27.62 28.67 12,658 +1.25(+4.57%)
Mar 16, 2020 26.66 28.99 26.66 27.41 90,830 -3.27(-10.67%)
Mar 13, 2020 30.23 30.69 28.88 30.69 7,645 +1.84(+6.40%)
Mar 12, 2020 30.12 30.12 28.84 28.84 8,185 -3.23(-10.07%)
Mar 11, 2020 32.46 32.77 31.90 32.07 11,957 -1.74(-5.14%)
Mar 10, 2020 33.60 33.81 32.30 33.81 7,861 +1.12(+3.44%)
Mar 09, 2020 33.36 33.54 32.69 32.69 7,517 -2.60(-7.36%)
Mar 06, 2020 34.79 35.33 34.66 35.28 3,058 -0.32(-0.91%)
Mar 05, 2020 35.95 36.21 35.49 35.60 11,792 -1.19(-3.23%)
Mar 04, 2020 35.92 36.79 35.90 36.79 64,242 +1.37(+3.87%)
Mar 03, 2020 35.98 36.11 35.14 35.42 8,544 -0.88(-2.42%)
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.