Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.10 48.10 47.83 47.83 12,798 -0.12(-0.24%)
Jul 29, 2021 47.81 48.10 47.81 47.95 3,528 +0.31(+0.64%)
Jul 28, 2021 47.52 47.80 47.46 47.64 6,318 +0.03(+0.05%)
Jul 27, 2021 47.64 47.64 47.39 47.61 7,518 -0.12(-0.25%)
Jul 26, 2021 47.67 47.75 47.66 47.74 3,308 +0.09(+0.18%)
Jul 23, 2021 47.48 47.65 47.41 47.65 12,644 +0.48(+1.02%)
Jul 22, 2021 47.17 47.22 47.14 47.17 2,947 -0.14(-0.30%)
Jul 21, 2021 47.32 47.32 47.28 47.31 3,498 +0.36(+0.76%)
Jul 20, 2021 46.47 47.21 46.47 46.95 5,021 +0.72(+1.56%)
Jul 19, 2021 46.54 46.54 45.99 46.23 9,328 -0.58(-1.24%)
Jul 16, 2021 47.28 47.28 46.81 46.81 3,147 -0.24(-0.51%)
Jul 15, 2021 47.03 47.04 46.90 47.04 3,009 -0.08(-0.17%)
Jul 14, 2021 47.31 47.31 47.05 47.13 11,693 +0.14(+0.30%)
Jul 13, 2021 47.24 47.24 46.99 46.99 5,900 -0.40(-0.85%)
Jul 12, 2021 47.17 47.45 47.16 47.39 1,967 +0.14(+0.30%)
Jul 09, 2021 47.12 47.24 47.07 47.24 8,285 +0.64(+1.36%)
Jul 08, 2021 46.63 46.75 46.33 46.61 7,524 -0.36(-0.76%)
Jul 07, 2021 46.88 47.02 46.77 46.97 7,984 +0.17(+0.36%)
Jul 06, 2021 47.13 47.13 46.48 46.80 6,118 -0.38(-0.81%)
Jul 02, 2021 47.24 47.24 47.07 47.18 42,003 +0.11(+0.23%)
Jul 01, 2021 46.91 47.19 46.91 47.07 4,846 +0.24(+0.51%)
Jun 30, 2021 46.96 46.96 46.71 46.83 5,093 +0.12(+0.25%)
Jun 29, 2021 46.94 47.00 46.68 46.72 9,802 -0.06(-0.12%)
Jun 28, 2021 46.90 46.90 46.73 46.77 1,921 -0.09(-0.20%)
Jun 25, 2021 46.69 46.87 46.63 46.87 5,474 +0.32(+0.70%)
Jun 24, 2021 46.50 46.57 46.39 46.54 19,903 +0.24(+0.52%)
Jun 23, 2021 46.47 46.48 46.30 46.30 2,769 -0.17(-0.36%)
Jun 22, 2021 46.50 46.53 46.39 46.47 5,426 +0.07(+0.16%)
Jun 21, 2021 46.30 46.40 46.22 46.39 4,976 +0.69(+1.51%)
Jun 18, 2021 45.98 46.04 45.55 45.70 12,257 -0.75(-1.62%)
Jun 17, 2021 46.58 46.58 46.41 46.46 8,794 -0.35(-0.75%)
Jun 16, 2021 47.07 47.08 46.67 46.81 3,726 -0.42(-0.90%)
Jun 15, 2021 47.27 47.27 47.16 47.23 2,954 -0.05(-0.11%)
Jun 14, 2021 47.54 47.54 47.13 47.28 28,437 -0.26(-0.56%)
Jun 11, 2021 47.71 47.71 47.43 47.55 6,833 +0.06(+0.12%)
Jun 10, 2021 47.68 47.68 47.43 47.49 4,040 +0.07(+0.15%)
Jun 09, 2021 47.58 47.62 47.42 47.42 4,087 -0.16(-0.33%)
Jun 08, 2021 47.69 47.69 47.38 47.57 4,558 +0.06(+0.12%)
Jun 07, 2021 47.65 47.65 47.43 47.51 4,420 +0.01(+0.03%)
Jun 04, 2021 47.59 47.59 47.33 47.50 9,854 +0.18(+0.39%)
Jun 03, 2021 47.31 47.33 47.01 47.32 5,822 +0.05(+0.10%)
Jun 02, 2021 47.35 47.35 47.14 47.27 6,080 +0.12(+0.26%)
Jun 01, 2021 47.47 47.47 47.03 47.14 4,909 +0.03(+0.06%)
May 28, 2021 47.16 47.17 47.11 47.11 9,184 -0.03(-0.06%)
May 27, 2021 47.24 47.27 47.14 47.14 8,636 +0.15(+0.32%)
May 26, 2021 47.05 47.08 46.86 46.99 4,106 +0.14(+0.30%)
May 25, 2021 47.32 47.32 46.85 46.85 6,571 -0.28(-0.58%)
May 24, 2021 47.08 47.24 47.08 47.13 15,845 +0.25(+0.53%)
May 21, 2021 47.03 47.15 46.88 46.88 3,476 +0.06(+0.13%)
May 20, 2021 46.56 46.88 46.56 46.81 3,908 +0.28(+0.60%)
May 19, 2021 46.11 46.54 45.98 46.54 12,269 -0.23(-0.50%)
May 18, 2021 47.34 47.34 46.77 46.77 7,470 -0.40(-0.86%)
May 17, 2021 47.19 47.24 47.16 47.17 3,860 -0.10(-0.22%)
May 14, 2021 47.07 47.34 47.07 47.28 4,283 +0.55(+1.18%)
May 13, 2021 46.15 46.87 46.15 46.72 4,848 +0.76(+1.66%)
May 12, 2021 46.86 46.88 45.96 45.96 11,568 -1.05(-2.23%)
May 11, 2021 47.05 47.15 46.79 47.01 7,974 -0.61(-1.27%)
May 10, 2021 47.83 48.09 47.61 47.62 5,311 +0.01(+0.02%)
May 07, 2021 47.37 47.61 47.37 47.61 2,067 +0.41(+0.87%)
May 06, 2021 46.88 47.20 46.71 47.20 12,042 +0.38(+0.81%)
May 05, 2021 46.92 46.98 46.66 46.82 8,018 +0.03(+0.06%)
May 04, 2021 46.70 46.79 46.43 46.79 9,974 +0.04(+0.08%)
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.