Skip to main content

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

48.54 +0.10 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 35.87 36.40 35.87 36.15 7,254 +0.29(+0.81%)
Sep 29, 2020 36.08 36.08 35.79 35.86 867 -0.19(-0.52%)
Sep 28, 2020 36.04 36.13 36.00 36.05 2,311 +0.58(+1.64%)
Sep 25, 2020 35.05 35.46 35.05 35.46 16,585 +0.41(+1.17%)
Sep 24, 2020 34.99 35.35 34.82 35.05 2,605 +0.06(+0.16%)
Sep 23, 2020 35.66 35.72 35.00 35.00 2,756 -0.67(-1.88%)
Sep 22, 2020 35.55 35.67 35.46 35.67 2,354 +0.25(+0.71%)
Sep 21, 2020 35.39 35.41 35.11 35.41 3,414 -0.75(-2.08%)
Sep 18, 2020 36.51 36.52 35.96 36.17 2,097 -0.27(-0.75%)
Sep 17, 2020 36.41 36.58 36.34 36.44 10,685 -0.13(-0.34%)
Sep 16, 2020 36.72 36.79 36.56 36.57 2,594 +0.11(+0.30%)
Sep 15, 2020 36.70 36.71 36.46 36.46 1,963 +0.01(+0.02%)
Sep 14, 2020 36.38 36.47 36.35 36.45 6,429 +0.67(+1.87%)
Sep 10, 2020 35.78 35.78 35.78 0 -0.52(-1.43%)
Sep 09, 2020 36.23 36.37 36.14 36.30 11,038 +0.50(+1.39%)
Sep 08, 2020 36.11 36.23 35.80 35.80 3,098 -0.75(-2.06%)
Sep 04, 2020 36.21 36.70 36.12 36.56 3,776 -0.09(-0.24%)
Sep 03, 2020 37.04 37.04 36.60 36.64 3,983 -1.06(-2.81%)
Sep 02, 2020 37.33 37.70 37.32 37.70 19,439 +0.76(+2.06%)
Sep 01, 2020 36.97 36.98 36.83 36.94 4,556 -0.09(-0.25%)
Aug 31, 2020 37.12 37.13 36.98 37.03 2,570 +0.10(+0.27%)
Aug 27, 2020 36.93 36.93 36.93 0 +0.13(+0.36%)
Aug 25, 2020 36.80 36.80 36.80 0 -0.12(-0.32%)
Aug 24, 2020 36.61 36.92 36.61 36.92 5,542 +0.53(+1.47%)
Aug 21, 2020 36.31 36.42 36.31 36.39 5,349 -0.01(-0.02%)
Aug 20, 2020 36.47 36.48 36.36 36.39 2,839 -0.20(-0.55%)
Aug 19, 2020 36.48 36.87 36.48 36.59 1,896 -0.02(-0.05%)
Aug 18, 2020 36.96 36.96 36.58 36.61 2,185 -0.17(-0.47%)
Aug 17, 2020 36.89 36.89 36.78 36.78 3,763 -0.02(-0.04%)
Aug 14, 2020 36.88 36.89 36.80 36.80 1,992 +0.10(+0.27%)
Aug 13, 2020 36.72 36.73 36.61 36.70 3,589 -0.28(-0.75%)
Aug 12, 2020 36.89 37.03 36.89 36.98 5,079 +0.29(+0.80%)
Aug 11, 2020 36.98 37.29 36.69 36.69 5,007 -0.14(-0.37%)
Aug 10, 2020 36.74 36.82 36.74 36.82 1,678 +0.48(+1.33%)
Aug 07, 2020 36.05 36.34 36.01 36.34 2,727 +0.41(+1.14%)
Aug 06, 2020 35.98 35.98 35.93 35.93 1,530 -0.08(-0.22%)
Aug 05, 2020 36.09 36.09 36.01 36.01 4,939 +0.21(+0.58%)
Aug 04, 2020 35.81 35.81 35.80 35.80 609 +0.15(+0.43%)
Aug 03, 2020 35.41 35.75 35.41 35.65 3,018 +0.20(+0.57%)
Jul 31, 2020 35.27 35.45 35.10 35.45 2,622 -0.12(-0.34%)
Jul 30, 2020 35.46 35.60 35.46 35.57 3,469 -0.24(-0.66%)
Jul 29, 2020 35.55 35.80 35.55 35.80 6,903 +0.48(+1.37%)
Jul 28, 2020 35.50 35.53 35.32 35.32 969 -0.28(-0.79%)
Jul 27, 2020 35.46 35.60 35.46 35.60 1,191 +0.16(+0.46%)
Jul 24, 2020 35.76 35.76 35.40 35.44 4,929 -0.34(-0.95%)
Jul 23, 2020 35.95 35.96 35.78 35.78 2,677 -0.01(-0.03%)
Jul 22, 2020 35.61 35.79 35.61 35.79 1,396 +0.29(+0.81%)
Jul 21, 2020 35.74 35.74 35.50 35.50 1,424 +0.34(+0.97%)
Jul 20, 2020 35.16 35.23 35.13 35.16 8,027 -0.31(-0.88%)
Jul 17, 2020 35.46 35.47 35.45 35.47 1,153 +0.05(+0.16%)
Jul 16, 2020 35.27 35.54 35.24 35.42 9,443 +0.01(+0.02%)
Jul 15, 2020 35.10 35.49 35.10 35.41 1,305 +0.75(+2.15%)
Jul 14, 2020 34.40 34.67 33.96 34.67 1,514 +0.50(+1.48%)
Jul 13, 2020 34.47 34.69 34.16 34.16 7,855 +0.02(+0.07%)
Jul 10, 2020 33.53 34.14 33.53 34.14 7,447 +0.66(+1.96%)
Jul 09, 2020 33.42 33.57 33.38 33.48 2,875 -0.69(-2.01%)
Jul 08, 2020 34.24 34.25 33.95 34.17 7,177 +0.05(+0.15%)
Jul 07, 2020 34.38 34.46 34.12 34.12 6,940 -0.57(-1.65%)
Jul 06, 2020 34.88 34.88 34.52 34.69 3,657 +0.42(+1.23%)
Jul 02, 2020 34.82 34.82 34.27 34.27 839 +0.17(+0.49%)
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.