Skip to main content

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

49.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.18 34.39 34.15 34.39 4,628 +0.50(+1.49%)
Jun 29, 2020 33.34 33.89 33.34 33.89 22,176 +0.67(+2.02%)
Jun 26, 2020 33.64 33.71 33.22 33.22 7,552 -0.59(-1.74%)
Jun 25, 2020 33.47 33.80 33.25 33.80 8,342 +0.24(+0.73%)
Jun 24, 2020 33.95 33.96 33.45 33.56 4,398 -1.03(-2.98%)
Jun 23, 2020 34.71 34.83 34.59 34.59 3,478 +0.09(+0.25%)
Jun 22, 2020 34.31 34.50 34.27 34.50 3,141 -0.08(-0.24%)
Jun 19, 2020 35.05 35.05 34.49 34.59 6,123 -0.08(-0.23%)
Jun 18, 2020 34.80 34.84 34.62 34.67 3,647 -0.17(-0.48%)
Jun 17, 2020 35.02 35.16 34.83 34.83 4,546 -0.29(-0.83%)
Jun 16, 2020 35.61 35.64 35.12 35.13 3,005 +0.65(+1.90%)
Jun 15, 2020 33.65 34.55 33.48 34.47 7,156 +0.22(+0.64%)
Jun 12, 2020 34.70 34.70 33.77 34.25 6,229 +0.53(+1.56%)
Jun 11, 2020 35.02 35.02 33.66 33.72 8,502 -2.46(-6.80%)
Jun 10, 2020 36.33 36.61 36.18 36.18 4,934 -0.69(-1.87%)
Jun 09, 2020 36.76 36.99 36.76 36.87 4,835 -0.80(-2.12%)
Jun 08, 2020 37.27 37.67 37.25 37.67 8,799 +0.82(+2.22%)
Jun 05, 2020 37.01 37.33 36.78 36.85 18,054 +1.03(+2.88%)
Jun 04, 2020 35.48 35.86 35.46 35.82 5,707 +0.17(+0.49%)
Jun 03, 2020 35.47 35.71 35.43 35.65 9,044 +0.74(+2.12%)
Jun 02, 2020 34.59 34.91 34.59 34.91 10,974 +0.34(+1.00%)
Jun 01, 2020 34.25 34.56 34.21 34.56 3,066 +0.15(+0.43%)
May 29, 2020 33.97 34.42 33.92 34.42 4,012 +0.15(+0.44%)
May 28, 2020 34.66 34.69 34.27 34.27 38,990 -0.41(-1.18%)
May 27, 2020 34.52 34.67 34.19 34.67 4,127 +0.86(+2.55%)
May 26, 2020 33.99 34.05 33.81 33.81 4,422 +0.90(+2.73%)
May 22, 2020 32.77 32.93 32.75 32.91 950 -0.04(-0.13%)
May 21, 2020 33.11 33.11 32.92 32.96 2,886 -0.08(-0.26%)
May 20, 2020 33.03 33.19 33.03 33.04 1,435 +0.45(+1.37%)
May 19, 2020 32.77 33.01 32.60 32.60 2,157 -0.31(-0.94%)
May 18, 2020 32.35 32.99 32.35 32.90 2,622 +1.51(+4.81%)
May 15, 2020 31.24 31.40 30.93 31.39 3,378 +0.09(+0.29%)
May 14, 2020 30.42 31.30 30.38 31.30 4,285 +0.38(+1.24%)
May 13, 2020 31.38 31.47 30.80 30.92 6,051 -0.92(-2.89%)
May 12, 2020 32.49 32.64 31.84 31.84 21,867 -0.79(-2.41%)
May 11, 2020 32.36 32.75 32.36 32.63 1,278 -0.19(-0.59%)
May 08, 2020 32.46 32.82 32.40 32.82 3,061 +0.93(+2.91%)
May 07, 2020 32.04 32.31 31.89 31.89 6,470 +0.28(+0.89%)
May 06, 2020 31.93 31.97 31.61 31.61 4,191 -0.42(-1.31%)
May 05, 2020 32.07 32.38 32.03 32.03 7,467 +0.23(+0.73%)
May 04, 2020 31.60 31.80 31.55 31.80 2,401 -0.01(-0.04%)
May 01, 2020 32.16 32.16 31.81 31.81 4,434 -1.13(-3.44%)
Apr 30, 2020 33.61 33.61 32.84 32.94 3,660 -0.79(-2.35%)
Apr 29, 2020 33.40 33.82 33.34 33.74 4,568 +1.07(+3.26%)
Apr 28, 2020 32.71 32.94 32.67 32.67 6,992 +0.26(+0.81%)
Apr 27, 2020 32.08 32.41 31.98 32.41 2,983 +0.85(+2.69%)
Apr 24, 2020 31.17 31.64 31.10 31.56 4,962 +0.40(+1.29%)
Apr 23, 2020 31.50 31.53 31.16 31.16 3,907 +0.06(+0.20%)
Apr 22, 2020 31.04 31.10 30.92 31.09 1,928 +0.46(+1.51%)
Apr 21, 2020 30.97 30.97 30.61 30.63 32,674 -0.90(-2.85%)
Apr 20, 2020 31.55 31.99 31.52 31.53 10,212 -0.64(-2.00%)
Apr 17, 2020 32.06 32.17 31.83 32.17 9,819 +0.95(+3.05%)
Apr 16, 2020 31.11 31.22 30.82 31.22 21,389 +0.07(+0.22%)
Apr 15, 2020 31.54 31.54 30.90 31.15 4,740 -1.01(-3.14%)
Apr 14, 2020 31.89 32.19 31.89 32.17 6,436 +0.78(+2.49%)
Apr 13, 2020 31.94 31.94 31.08 31.39 6,104 -0.64(-1.99%)
Apr 09, 2020 32.04 32.43 31.73 32.02 5,807 +0.63(+2.00%)
Apr 08, 2020 30.39 31.40 30.38 31.39 9,213 +1.09(+3.60%)
Apr 07, 2020 31.24 31.24 30.30 30.30 5,158 +0.21(+0.70%)
Apr 06, 2020 29.47 30.09 29.32 30.09 9,979 +2.13(+7.62%)
Apr 03, 2020 28.10 28.11 27.74 27.96 3,589 -0.56(-1.96%)
Apr 02, 2020 28.55 28.55 28.02 28.52 4,144 +0.28(+0.98%)
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.