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

50.96 USD +0.08 (+0.16%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.02 50.02 48.97 48.97 38,091 -0.82(-1.65%)
Sep 29, 2021 49.88 50.03 49.63 49.79 8,790 +0.15(+0.30%)
Sep 28, 2021 49.84 49.96 49.62 49.64 19,339 -0.69(-1.37%)
Sep 27, 2021 49.99 50.57 49.99 50.33 34,020 +0.16(+0.32%)
Sep 24, 2021 50.14 50.24 50.12 50.17 17,007 +0.02(+0.04%)
Sep 23, 2021 50.31 50.45 50.15 50.15 12,209 +0.52(+1.05%)
Sep 22, 2021 49.62 49.87 49.61 49.63 16,709 +0.33(+0.66%)
Sep 21, 2021 49.70 49.73 49.28 49.30 4,887 -0.35(-0.71%)
Sep 20, 2021 49.89 49.89 49.11 49.66 19,268 -0.75(-1.48%)
Sep 17, 2021 50.41 50.49 50.31 50.40 34,806 -0.39(-0.76%)
Sep 16, 2021 50.78 50.96 50.71 50.79 3,200 -0.07(-0.13%)
Sep 15, 2021 50.67 50.86 50.56 50.86 49,871 +0.46(+0.91%)
Sep 14, 2021 51.16 51.16 50.29 50.40 5,593 -0.48(-0.95%)
Sep 13, 2021 50.92 50.95 50.79 50.88 1,913 +0.21(+0.42%)
Sep 10, 2021 51.31 51.31 50.67 50.67 3,226 -0.50(-0.97%)
Sep 09, 2021 51.35 51.47 51.16 51.16 1,474 -0.20(-0.40%)
Sep 08, 2021 51.62 51.62 51.21 51.37 6,567 -0.14(-0.28%)
Sep 07, 2021 52.08 52.08 51.49 51.51 4,565 -0.49(-0.93%)
Sep 03, 2021 52.25 52.25 51.95 52.00 36,587 -0.15(-0.29%)
Sep 02, 2021 52.03 52.15 51.96 52.15 3,675 +0.37(+0.72%)
Sep 01, 2021 51.85 51.90 51.73 51.77 2,610 -0.07(-0.13%)
Aug 31, 2021 52.10 52.10 51.80 51.84 4,086 -0.04(-0.08%)
Aug 30, 2021 52.17 52.17 51.89 51.89 3,053 -0.01(-0.01%)
Aug 27, 2021 51.78 51.93 51.78 51.89 1,367 +0.42(+0.82%)
Aug 26, 2021 51.56 51.65 51.47 51.47 1,893 -0.39(-0.75%)
Aug 25, 2021 51.85 51.96 51.85 51.86 2,031 +0.23(+0.45%)
Aug 24, 2021 51.60 51.76 51.60 51.62 3,906 +0.09(+0.17%)
Aug 23, 2021 51.56 51.62 51.41 51.54 5,756 +0.37(+0.71%)
Aug 20, 2021 50.93 51.18 50.93 51.17 3,737 +0.51(+1.00%)
Aug 19, 2021 50.82 50.82 50.48 50.67 10,106 -0.30(-0.59%)
Aug 18, 2021 51.56 51.56 50.97 50.97 3,600 -0.54(-1.06%)
Aug 17, 2021 51.77 51.77 51.13 51.51 7,693 -0.35(-0.68%)
Aug 16, 2021 51.68 51.86 51.65 51.86 2,118 +0.13(+0.26%)
Aug 13, 2021 51.80 51.82 51.73 51.73 2,163 -0.03(-0.07%)
Aug 12, 2021 51.57 51.81 51.57 51.76 13,013 -0.05(-0.09%)
Aug 11, 2021 51.77 51.83 51.60 51.81 2,083 +0.22(+0.43%)
Aug 10, 2021 51.60 51.64 51.59 51.59 1,403 +0.22(+0.43%)
Aug 09, 2021 51.08 51.47 51.08 51.37 2,465 +0.14(+0.28%)
Aug 06, 2021 51.18 51.31 51.18 51.23 2,467 +0.13(+0.26%)
Aug 05, 2021 51.15 51.15 50.96 51.09 5,919 +0.15(+0.29%)
Aug 04, 2021 51.24 51.24 50.94 50.94 8,163 -0.37(-0.73%)
Aug 03, 2021 50.93 51.31 50.57 51.31 4,595 +0.65(+1.27%)
Aug 02, 2021 50.84 50.85 50.67 50.67 3,959 -0.08(-0.15%)
Jul 30, 2021 51.03 51.03 50.74 50.74 12,063 -0.12(-0.24%)
Jul 29, 2021 50.73 51.03 50.73 50.87 3,326 +0.32(+0.64%)
Jul 28, 2021 50.42 50.71 50.35 50.54 5,955 +0.03(+0.05%)
Jul 27, 2021 50.54 50.54 50.28 50.52 7,086 -0.13(-0.25%)
Jul 26, 2021 50.58 50.66 50.57 50.65 3,118 +0.09(+0.18%)
Jul 23, 2021 50.38 50.55 50.30 50.55 11,918 +0.51(+1.02%)
Jul 22, 2021 50.05 50.10 50.01 50.04 2,778 -0.15(-0.30%)
Jul 21, 2021 50.21 50.21 50.16 50.19 3,297 +0.38(+0.76%)
Jul 20, 2021 49.30 50.09 49.30 49.81 4,733 +0.77(+1.56%)
Jul 19, 2021 49.38 49.38 48.79 49.05 8,792 -0.61(-1.24%)
Jul 16, 2021 50.16 50.16 49.66 49.66 2,967 -0.25(-0.51%)
Jul 15, 2021 49.90 49.91 49.76 49.91 2,837 -0.09(-0.17%)
Jul 14, 2021 50.19 50.19 49.92 50.00 11,022 +0.15(+0.30%)
Jul 13, 2021 50.12 50.12 49.85 49.85 5,561 -0.43(-0.85%)
Jul 12, 2021 50.05 50.34 50.04 50.28 1,854 +0.15(+0.30%)
Jul 09, 2021 49.99 50.12 49.94 50.12 7,809 +0.67(+1.37%)
Jul 08, 2021 49.47 49.60 49.15 49.45 7,092 -0.38(-0.76%)
Jul 07, 2021 49.74 49.89 49.62 49.83 7,526 +0.18(+0.36%)
Jul 06, 2021 50.00 50.00 49.32 49.65 5,767 -0.40(-0.80%)
Jul 02, 2021 50.12 50.12 49.94 50.05 39,590 +0.12(+0.23%)
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.