Skip to main content

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

49.47 +0.08 (+0.16%)
Streaming Delayed Price Updated: 12:42 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.01 41.01 39.15 39.22 16,962 -0.38(-0.95%)
Nov 27, 2020 39.85 39.85 39.53 39.60 7,878 +0.02(+0.05%)
Nov 25, 2020 39.94 39.94 39.51 39.58 14,181 -0.23(-0.58%)
Nov 24, 2020 39.52 39.88 39.33 39.81 17,135 +0.69(+1.77%)
Nov 23, 2020 38.94 39.23 38.83 39.12 15,894 +0.56(+1.46%)
Nov 20, 2020 38.54 38.72 38.54 38.56 16,177 -0.20(-0.50%)
Nov 19, 2020 38.62 38.75 38.51 38.75 2,684 +0.09(+0.23%)
Nov 18, 2020 39.17 39.20 38.66 38.66 3,760 -0.37(-0.94%)
Nov 17, 2020 38.78 39.19 38.78 39.03 5,027 -0.11(-0.27%)
Nov 16, 2020 38.88 39.17 38.88 39.14 3,837 +0.63(+1.64%)
Nov 13, 2020 37.83 38.51 37.83 38.51 8,928 +0.84(+2.23%)
Nov 12, 2020 37.89 38.03 37.58 37.67 5,677 -0.45(-1.17%)
Nov 11, 2020 38.03 38.25 38.03 38.11 20,101 -0.01(-0.02%)
Nov 10, 2020 37.82 38.14 37.82 38.12 4,277 +0.48(+1.27%)
Nov 09, 2020 38.17 39.46 37.64 37.64 33,642 +0.57(+1.52%)
Nov 06, 2020 37.35 37.62 37.08 37.08 35,295 -0.32(-0.86%)
Nov 05, 2020 37.28 37.53 37.28 37.40 39,976 +0.55(+1.50%)
Nov 04, 2020 36.74 37.19 36.74 36.85 3,407 +0.30(+0.82%)
Nov 03, 2020 36.26 36.57 36.23 36.55 11,648 +0.81(+2.26%)
Nov 02, 2020 35.48 35.74 35.46 35.74 1,743 +0.66(+1.89%)
Oct 30, 2020 34.92 35.08 34.83 35.08 18,488 -0.16(-0.46%)
Oct 29, 2020 34.89 35.43 34.89 35.24 5,295 +0.29(+0.83%)
Oct 28, 2020 35.47 35.47 34.95 34.95 21,763 -1.15(-3.19%)
Oct 27, 2020 36.34 36.34 36.10 36.10 449 -0.26(-0.73%)
Oct 26, 2020 36.49 36.49 36.26 36.37 2,380 -0.70(-1.89%)
Oct 23, 2020 37.11 37.11 37.02 37.07 2,941 +0.12(+0.34%)
Oct 22, 2020 36.68 36.94 36.68 36.94 3,855 +0.12(+0.33%)
Oct 21, 2020 37.03 37.03 36.82 36.82 10,684 -0.14(-0.38%)
Oct 20, 2020 37.18 37.18 36.96 36.96 2,222 +0.10(+0.27%)
Oct 19, 2020 37.73 37.73 36.86 36.86 21,297 -0.57(-1.52%)
Oct 16, 2020 37.61 37.61 37.43 37.43 1,575 +0.00(+0.00%)
Oct 15, 2020 37.18 37.47 37.13 37.43 3,407 +0.09(+0.23%)
Oct 14, 2020 37.47 37.55 37.26 37.34 5,354 -0.09(-0.24%)
Oct 13, 2020 37.58 37.58 37.43 37.43 796 -0.21(-0.55%)
Oct 12, 2020 37.58 37.68 37.58 37.64 1,598 +0.36(+0.96%)
Oct 09, 2020 37.56 37.56 37.28 37.28 3,256 +0.05(+0.12%)
Oct 08, 2020 37.13 37.25 37.13 37.24 6,600 +0.34(+0.92%)
Oct 07, 2020 36.80 36.94 36.76 36.90 5,532 +0.49(+1.35%)
Oct 06, 2020 36.90 37.13 36.35 36.41 28,499 -0.23(-0.64%)
Oct 05, 2020 36.43 36.71 36.43 36.64 28,297 +0.57(+1.57%)
Oct 02, 2020 35.76 36.23 35.76 36.08 25,526 +0.19(+0.54%)
Oct 01, 2020 35.90 35.95 35.88 35.88 1,356 -0.01(-0.03%)
Sep 30, 2020 35.62 36.14 35.62 35.89 7,306 +0.29(+0.81%)
Sep 29, 2020 35.82 35.82 35.54 35.61 873 -0.19(-0.52%)
Sep 28, 2020 35.78 35.88 35.75 35.79 2,327 +0.58(+1.65%)
Sep 25, 2020 34.80 35.21 34.80 35.21 16,702 +0.41(+1.17%)
Sep 24, 2020 34.75 35.10 34.58 34.81 2,624 +0.05(+0.16%)
Sep 23, 2020 35.41 35.47 34.75 34.75 2,776 -0.67(-1.88%)
Sep 22, 2020 35.30 35.42 35.21 35.42 2,370 +0.25(+0.71%)
Sep 21, 2020 35.14 35.17 34.87 35.17 3,438 -0.75(-2.08%)
Sep 18, 2020 36.26 36.27 35.70 35.91 2,112 -0.27(-0.75%)
Sep 17, 2020 36.16 36.33 36.09 36.19 10,760 -0.12(-0.34%)
Sep 16, 2020 36.47 36.53 36.31 36.31 2,613 +0.11(+0.30%)
Sep 15, 2020 36.44 36.46 36.20 36.20 1,977 +0.01(+0.02%)
Sep 14, 2020 36.13 36.21 36.10 36.20 6,475 +0.67(+1.87%)
Sep 10, 2020 35.53 35.53 35.53 0 -0.52(-1.43%)
Sep 09, 2020 35.97 36.12 35.89 36.05 11,116 +0.49(+1.39%)
Sep 08, 2020 35.86 35.97 35.55 35.55 3,120 -0.75(-2.06%)
Sep 04, 2020 35.96 36.44 35.86 36.30 3,802 -0.09(-0.24%)
Sep 03, 2020 36.78 36.78 36.34 36.39 4,011 -1.05(-2.80%)
Sep 02, 2020 37.07 37.44 37.06 37.44 19,576 +0.76(+2.06%)
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.