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 28, 2021 47.34 47.35 47.28 47.29 9,150 -0.03(-0.06%)
May 27, 2021 47.42 47.44 47.32 47.32 8,604 +0.15(+0.32%)
May 26, 2021 47.23 47.26 47.04 47.17 4,091 +0.14(+0.30%)
May 25, 2021 47.49 47.49 47.02 47.02 6,547 -0.28(-0.58%)
May 24, 2021 47.26 47.42 47.26 47.30 15,787 +0.25(+0.53%)
May 21, 2021 47.21 47.32 47.05 47.05 3,463 +0.06(+0.13%)
May 20, 2021 46.74 47.06 46.74 46.99 3,894 +0.28(+0.60%)
May 19, 2021 46.29 46.71 46.15 46.71 12,224 -0.24(-0.50%)
May 18, 2021 47.52 47.52 46.94 46.94 7,442 -0.41(-0.86%)
May 17, 2021 47.37 47.42 47.33 47.35 3,846 -0.10(-0.22%)
May 14, 2021 47.25 47.52 47.25 47.45 4,267 +0.56(+1.18%)
May 13, 2021 46.32 47.05 46.32 46.90 4,830 +0.76(+1.66%)
May 12, 2021 47.03 47.06 46.13 46.13 11,525 -1.05(-2.23%)
May 11, 2021 47.23 47.32 46.96 47.18 7,944 -0.61(-1.27%)
May 10, 2021 48.01 48.27 47.79 47.79 5,291 +0.01(+0.02%)
May 07, 2021 47.55 47.78 47.55 47.78 2,059 +0.41(+0.87%)
May 06, 2021 47.06 47.37 46.89 47.37 11,998 +0.38(+0.81%)
May 05, 2021 47.10 47.15 46.83 46.99 7,989 +0.03(+0.06%)
May 04, 2021 46.87 46.96 46.61 46.96 9,937 +0.04(+0.08%)
May 03, 2021 46.45 47.10 46.45 46.93 14,847 +0.47(+1.02%)
Apr 30, 2021 46.62 46.65 46.41 46.45 69,858 -0.40(-0.85%)
Apr 29, 2021 46.84 46.90 46.53 46.85 87,328 +0.43(+0.92%)
Apr 28, 2021 46.59 46.60 46.43 46.43 6,292 -0.08(-0.18%)
Apr 27, 2021 46.62 46.62 46.38 46.51 7,831 +0.11(+0.23%)
Apr 26, 2021 46.75 46.75 46.40 46.40 5,222 -0.03(-0.07%)
Apr 23, 2021 46.06 46.50 46.06 46.44 11,466 +0.34(+0.74%)
Apr 22, 2021 46.64 46.64 45.97 46.09 15,480 -0.34(-0.73%)
Apr 21, 2021 46.15 46.43 46.02 46.43 16,010 +0.41(+0.88%)
Apr 20, 2021 46.20 46.20 45.85 46.03 8,757 -0.20(-0.44%)
Apr 19, 2021 46.62 46.62 46.17 46.23 5,175 -0.17(-0.36%)
Apr 16, 2021 46.32 46.45 46.32 46.40 13,801 +0.30(+0.64%)
Apr 15, 2021 45.95 46.13 45.95 46.10 14,348 +0.36(+0.78%)
Apr 14, 2021 45.59 45.95 45.59 45.74 9,491 -0.01(-0.02%)
Apr 13, 2021 45.71 45.76 45.59 45.75 6,452 -0.10(-0.21%)
Apr 12, 2021 46.01 46.01 45.76 45.85 10,756 +0.06(+0.13%)
Apr 09, 2021 45.68 45.79 45.57 45.79 8,599 +0.28(+0.61%)
Apr 08, 2021 45.80 45.80 45.32 45.51 12,965 +0.14(+0.30%)
Apr 07, 2021 45.51 45.51 45.34 45.38 8,186 -0.12(-0.26%)
Apr 06, 2021 45.53 45.61 45.45 45.49 17,945 -0.02(-0.04%)
Apr 05, 2021 45.49 45.57 45.26 45.51 26,096 +0.62(+1.37%)
Apr 01, 2021 44.94 44.94 44.67 44.90 54,039 +0.28(+0.63%)
Mar 31, 2021 44.99 44.99 44.62 44.62 7,225 +0.02(+0.04%)
Mar 30, 2021 44.75 44.75 44.48 44.60 4,533 -0.01(-0.02%)
Mar 29, 2021 44.60 44.84 44.55 44.61 3,407 -0.10(-0.22%)
Mar 26, 2021 44.41 44.70 44.14 44.70 30,045 +0.67(+1.53%)
Mar 25, 2021 43.42 44.13 43.23 44.03 70,602 +0.56(+1.28%)
Mar 24, 2021 44.21 44.21 43.47 43.47 8,594 -0.30(-0.67%)
Mar 23, 2021 44.58 44.58 43.71 43.77 12,557 -0.66(-1.50%)
Mar 22, 2021 44.37 44.52 44.23 44.43 2,775 +0.14(+0.31%)
Mar 19, 2021 44.27 44.48 44.06 44.30 58,041 +0.23(+0.52%)
Mar 18, 2021 44.30 44.63 44.07 44.07 4,592 -0.27(-0.60%)
Mar 17, 2021 44.17 44.34 43.96 44.34 5,845 +0.08(+0.17%)
Mar 16, 2021 44.60 44.60 44.26 44.26 4,533 -0.16(-0.37%)
Mar 15, 2021 44.27 44.43 44.12 44.43 4,683 +0.40(+0.92%)
Mar 12, 2021 43.69 44.03 43.69 44.02 8,519 +0.37(+0.85%)
Mar 11, 2021 43.78 43.83 43.58 43.65 80,185 +0.29(+0.66%)
Mar 10, 2021 43.25 43.47 43.24 43.37 8,866 +0.43(+1.01%)
Mar 09, 2021 42.97 43.26 42.92 42.93 17,131 +0.09(+0.20%)
Mar 08, 2021 42.77 43.23 42.65 42.85 6,321 +0.40(+0.94%)
Mar 05, 2021 41.92 42.47 41.57 42.45 9,265 +1.08(+2.61%)
Mar 04, 2021 42.11 42.11 41.06 41.37 62,556 -0.61(-1.45%)
Mar 03, 2021 42.04 42.34 41.98 41.98 6,986 -0.17(-0.40%)
Mar 02, 2021 42.48 42.48 42.15 42.15 8,366 -0.22(-0.52%)
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.