Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.63 44.63 44.26 44.26 7,284 +0.02(+0.04%)
Mar 30, 2021 44.39 44.39 44.12 44.24 4,570 -0.01(-0.02%)
Mar 29, 2021 44.24 44.48 44.19 44.24 3,435 -0.10(-0.22%)
Mar 26, 2021 44.05 44.34 43.78 44.34 30,290 +0.67(+1.53%)
Mar 25, 2021 43.07 43.77 42.88 43.68 71,178 +0.55(+1.28%)
Mar 24, 2021 43.86 43.86 43.12 43.12 8,664 -0.29(-0.67%)
Mar 23, 2021 44.22 44.22 43.36 43.42 12,660 -0.66(-1.50%)
Mar 22, 2021 44.01 44.16 43.87 44.07 2,798 +0.13(+0.31%)
Mar 19, 2021 43.91 44.12 43.70 43.94 58,515 +0.23(+0.52%)
Mar 18, 2021 43.94 44.27 43.71 43.71 4,629 -0.27(-0.60%)
Mar 17, 2021 43.81 43.98 43.61 43.98 5,893 +0.07(+0.17%)
Mar 16, 2021 44.24 44.24 43.90 43.90 4,570 -0.16(-0.37%)
Mar 15, 2021 43.91 44.07 43.77 44.07 4,722 +0.40(+0.92%)
Mar 12, 2021 43.34 43.67 43.34 43.67 8,589 +0.37(+0.85%)
Mar 11, 2021 43.42 43.48 43.23 43.30 80,840 +0.28(+0.66%)
Mar 10, 2021 42.90 43.11 42.89 43.02 8,939 +0.43(+1.01%)
Mar 09, 2021 42.62 42.91 42.57 42.59 17,271 +0.09(+0.20%)
Mar 08, 2021 42.42 42.88 42.30 42.50 6,373 +0.39(+0.94%)
Mar 05, 2021 41.58 42.13 41.23 42.11 9,340 +1.07(+2.61%)
Mar 04, 2021 41.77 41.77 40.72 41.03 63,067 -0.60(-1.45%)
Mar 03, 2021 41.70 42.00 41.64 41.64 7,043 -0.17(-0.40%)
Mar 02, 2021 42.14 42.14 41.81 41.81 8,434 -0.22(-0.52%)
Mar 01, 2021 41.88 42.20 41.88 42.02 8,657 +0.77(+1.87%)
Feb 26, 2021 41.67 41.67 41.25 41.25 19,218 -0.21(-0.50%)
Feb 25, 2021 42.22 42.42 41.32 41.46 8,043 -0.84(-1.99%)
Feb 24, 2021 41.81 42.31 41.80 42.30 8,095 +0.53(+1.28%)
Feb 23, 2021 41.32 41.87 41.32 41.77 3,560 +0.06(+0.14%)
Feb 22, 2021 41.47 41.89 41.47 41.71 4,364 +0.15(+0.37%)
Feb 19, 2021 41.62 41.66 41.55 41.55 3,757 +0.18(+0.44%)
Feb 18, 2021 41.53 41.54 41.26 41.37 6,180 -0.29(-0.69%)
Feb 17, 2021 41.55 41.69 41.41 41.66 7,327 -0.02(-0.04%)
Feb 16, 2021 42.00 42.00 41.62 41.68 12,433 -0.05(-0.13%)
Feb 12, 2021 41.62 41.74 41.59 41.73 15,353 +0.20(+0.49%)
Feb 11, 2021 41.63 41.63 41.43 41.53 5,811 +0.02(+0.06%)
Feb 10, 2021 41.81 41.81 41.30 41.51 12,965 -0.01(-0.02%)
Feb 09, 2021 41.40 41.55 41.40 41.52 8,276 +0.15(+0.35%)
Feb 08, 2021 41.27 41.37 41.13 41.37 16,388 +0.46(+1.12%)
Feb 05, 2021 40.87 40.97 40.82 40.92 9,555 +0.19(+0.46%)
Feb 04, 2021 40.50 40.73 40.50 40.73 2,832 +0.34(+0.85%)
Feb 03, 2021 40.44 40.44 40.14 40.38 8,122 +0.20(+0.49%)
Feb 02, 2021 40.24 40.44 40.19 40.19 12,476 +0.25(+0.63%)
Feb 01, 2021 39.71 40.06 39.56 39.94 14,392 +0.39(+0.99%)
Jan 29, 2021 40.59 40.59 39.54 39.55 27,164 -0.85(-2.10%)
Jan 28, 2021 40.65 40.81 40.40 40.40 11,996 +0.08(+0.19%)
Jan 27, 2021 40.78 40.78 40.32 40.32 12,660 -0.65(-1.58%)
Jan 26, 2021 41.31 41.31 40.90 40.97 1,767 -0.02(-0.06%)
Jan 25, 2021 40.88 40.99 40.81 40.99 4,676 +0.11(+0.27%)
Jan 22, 2021 40.63 40.89 40.57 40.88 5,905 -0.13(-0.32%)
Jan 21, 2021 41.13 41.13 41.01 41.01 3,616 -0.01(-0.02%)
Jan 20, 2021 40.72 41.02 40.65 41.02 8,673 +0.33(+0.82%)
Jan 19, 2021 40.85 40.85 40.66 40.68 9,010 +0.13(+0.32%)
Jan 15, 2021 40.54 40.65 40.50 40.55 6,978 -0.20(-0.50%)
Jan 14, 2021 40.80 40.93 40.75 40.75 4,278 +0.26(+0.64%)
Jan 13, 2021 40.79 40.79 40.47 40.50 3,355 -0.15(-0.36%)
Jan 12, 2021 40.59 40.64 40.59 40.64 4,441 +0.30(+0.73%)
Jan 11, 2021 40.22 40.45 40.17 40.35 12,189 +0.00(+0.00%)
Jan 08, 2021 40.46 40.46 40.06 40.35 5,475 -0.06(-0.15%)
Jan 07, 2021 40.44 40.44 40.36 40.41 9,706 +0.33(+0.83%)
Jan 06, 2021 39.22 40.18 39.22 40.07 5,534 +0.88(+2.24%)
Jan 05, 2021 38.88 39.20 38.88 39.19 3,010 +0.24(+0.61%)
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.