Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.78 47.87 47.68 47.78 12,094 -0.05(-0.11%)
Oct 28, 2021 47.76 47.83 47.68 47.83 9,609 +0.37(+0.79%)
Oct 27, 2021 48.18 48.18 47.46 47.46 2,065 -0.65(-1.36%)
Oct 26, 2021 48.27 48.11 10,344 -0.16(-0.34%)
Oct 25, 2021 48.17 48.44 48.17 48.28 5,841 +0.12(+0.25%)
Oct 22, 2021 48.24 48.28 48.13 48.16 7,731 -0.03(-0.06%)
Oct 21, 2021 48.04 48.19 48.04 48.19 1,646 +0.02(+0.03%)
Oct 20, 2021 48.22 48.22 48.17 48.17 2,657 +0.33(+0.69%)
Oct 19, 2021 47.99 47.99 47.73 47.84 39,985 +0.15(+0.31%)
Oct 18, 2021 47.63 47.76 47.63 47.69 2,139 -0.01(-0.01%)
Oct 15, 2021 47.98 47.98 47.69 47.70 15,479 +0.10(+0.21%)
Oct 14, 2021 47.06 47.66 47.06 47.60 4,779 +0.81(+1.73%)
Oct 13, 2021 46.58 46.88 46.58 46.79 26,670 +0.09(+0.18%)
Oct 12, 2021 46.70 46.85 46.57 46.71 13,049 -0.13(-0.28%)
Oct 11, 2021 47.29 47.29 46.84 46.84 320,369 -0.13(-0.27%)
Oct 08, 2021 47.10 47.10 46.92 46.97 763 -0.08(-0.16%)
Oct 07, 2021 47.16 47.39 47.05 47.05 10,845 +0.41(+0.89%)
Oct 06, 2021 46.40 46.63 46.04 46.63 110,499 -0.10(-0.21%)
Oct 05, 2021 46.87 46.91 46.73 46.73 4,356 +0.32(+0.69%)
Oct 04, 2021 46.60 46.83 46.41 46.41 11,234 -0.29(-0.61%)
Oct 01, 2021 46.40 46.83 46.05 46.70 60,002 +0.35(+0.76%)
Sep 30, 2021 47.34 47.34 46.35 46.35 40,245 -0.78(-1.65%)
Sep 29, 2021 47.21 47.35 46.97 47.12 9,287 +0.14(+0.30%)
Sep 28, 2021 47.17 47.29 46.96 46.98 20,433 -0.65(-1.37%)
Sep 27, 2021 47.31 47.86 47.31 47.64 35,944 +0.15(+0.32%)
Sep 24, 2021 47.46 47.55 47.44 47.48 17,969 +0.02(+0.04%)
Sep 23, 2021 47.62 47.75 47.46 47.47 12,899 +0.49(+1.05%)
Sep 22, 2021 46.96 47.20 46.95 46.97 17,654 +0.31(+0.66%)
Sep 21, 2021 47.04 47.07 46.64 46.66 5,163 -0.14(-0.30%)
Sep 20, 2021 47.02 47.02 46.29 46.80 20,442 -0.70(-1.48%)
Sep 17, 2021 47.51 47.59 47.42 47.51 36,928 -0.36(-0.76%)
Sep 16, 2021 47.86 48.03 47.80 47.87 3,395 -0.06(-0.13%)
Sep 15, 2021 47.76 47.94 47.65 47.93 52,911 +0.43(+0.91%)
Sep 14, 2021 48.22 48.22 47.40 47.50 5,933 -0.46(-0.95%)
Sep 13, 2021 47.99 48.02 47.87 47.96 2,029 +0.20(+0.42%)
Sep 10, 2021 48.36 48.36 47.76 47.76 3,422 -0.47(-0.97%)
Sep 09, 2021 48.40 48.51 48.22 48.22 1,563 -0.19(-0.40%)
Sep 08, 2021 48.65 48.65 48.27 48.42 6,967 -0.13(-0.28%)
Sep 07, 2021 49.09 49.09 48.53 48.55 4,843 -0.46(-0.93%)
Sep 03, 2021 49.25 49.25 48.96 49.01 38,817 -0.14(-0.29%)
Sep 02, 2021 49.04 49.15 48.97 49.15 3,899 +0.35(+0.72%)
Sep 01, 2021 48.87 48.91 48.76 48.80 2,769 -0.07(-0.13%)
Aug 31, 2021 49.11 49.11 48.82 48.86 4,335 -0.04(-0.08%)
Aug 30, 2021 49.17 49.17 48.91 48.91 3,239 -0.00(-0.01%)
Aug 27, 2021 48.81 48.95 48.81 48.91 1,450 +0.40(+0.82%)
Aug 26, 2021 48.60 48.68 48.51 48.51 2,008 -0.36(-0.75%)
Aug 25, 2021 48.87 48.97 48.87 48.88 2,154 +0.22(+0.45%)
Aug 24, 2021 48.63 48.79 48.63 48.66 4,144 +0.08(+0.17%)
Aug 23, 2021 48.60 48.65 48.46 48.58 6,106 +0.34(+0.71%)
Aug 20, 2021 48.00 48.24 48.00 48.23 3,964 +0.48(+1.00%)
Aug 19, 2021 47.90 47.90 47.58 47.76 10,722 -0.28(-0.59%)
Aug 18, 2021 48.60 48.60 48.04 48.04 3,819 -0.51(-1.06%)
Aug 17, 2021 48.80 48.80 48.20 48.55 8,162 -0.33(-0.68%)
Aug 16, 2021 48.71 48.88 48.68 48.88 2,247 +0.13(+0.26%)
Aug 13, 2021 48.82 48.84 48.76 48.76 2,294 -0.03(-0.07%)
Aug 12, 2021 48.61 48.83 48.61 48.79 13,806 -0.04(-0.09%)
Aug 11, 2021 48.80 48.85 48.63 48.83 2,209 +0.21(+0.43%)
Aug 10, 2021 48.64 48.67 48.63 48.63 1,488 +0.21(+0.43%)
Aug 09, 2021 48.14 48.51 48.14 48.42 2,615 +0.14(+0.28%)
Aug 06, 2021 48.24 48.36 48.24 48.28 2,617 +0.13(+0.26%)
Aug 05, 2021 48.21 48.21 48.03 48.15 6,279 +0.14(+0.29%)
Aug 04, 2021 48.30 48.30 48.01 48.01 8,660 -0.35(-0.73%)
Aug 03, 2021 48.00 48.37 47.66 48.37 4,875 +0.61(+1.27%)
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.