Skip to main content

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

49.83 -0.10 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.77 48.77 47.75 47.75 39,065 -0.80(-1.65%)
Sep 29, 2021 48.64 48.78 48.39 48.55 9,014 +0.14(+0.30%)
Sep 28, 2021 48.60 48.72 48.38 48.40 19,834 -0.67(-1.37%)
Sep 27, 2021 48.74 49.31 48.74 49.08 34,890 +0.16(+0.32%)
Sep 24, 2021 48.89 48.99 48.87 48.92 17,442 +0.02(+0.04%)
Sep 23, 2021 49.05 49.19 48.90 48.90 12,521 +0.51(+1.05%)
Sep 22, 2021 48.38 48.62 48.37 48.39 17,136 +0.32(+0.66%)
Sep 21, 2021 48.46 48.49 48.05 48.07 5,012 -0.14(-0.30%)
Sep 20, 2021 48.44 48.44 47.69 48.22 19,843 -0.72(-1.48%)
Sep 17, 2021 48.95 49.03 48.85 48.94 35,845 -0.38(-0.76%)
Sep 16, 2021 49.31 49.49 49.24 49.32 3,295 -0.07(-0.13%)
Sep 15, 2021 49.20 49.39 49.09 49.38 51,360 +0.45(+0.91%)
Sep 14, 2021 49.68 49.68 48.83 48.93 5,760 -0.47(-0.95%)
Sep 13, 2021 49.44 49.47 49.32 49.40 1,970 +0.21(+0.42%)
Sep 10, 2021 49.82 49.82 49.20 49.20 3,322 -0.48(-0.97%)
Sep 09, 2021 49.86 49.97 49.68 49.68 1,518 -0.20(-0.40%)
Sep 08, 2021 50.12 50.12 49.72 49.88 6,763 -0.14(-0.28%)
Sep 07, 2021 50.57 50.57 50.00 50.02 4,701 -0.47(-0.93%)
Sep 03, 2021 50.73 50.73 50.44 50.49 37,679 -0.15(-0.29%)
Sep 02, 2021 50.52 50.64 50.45 50.63 3,784 +0.36(+0.72%)
Sep 01, 2021 50.35 50.39 50.23 50.27 2,687 -0.07(-0.13%)
Aug 31, 2021 50.59 50.59 50.30 50.34 4,208 -0.04(-0.08%)
Aug 30, 2021 50.66 50.66 50.38 50.38 3,144 -0.01(-0.01%)
Aug 27, 2021 50.28 50.42 50.28 50.39 1,407 +0.41(+0.82%)
Aug 26, 2021 50.06 50.15 49.98 49.98 1,949 -0.38(-0.75%)
Aug 25, 2021 50.35 50.45 50.35 50.35 2,091 +0.23(+0.45%)
Aug 24, 2021 50.10 50.26 50.10 50.13 4,022 +0.08(+0.17%)
Aug 23, 2021 50.06 50.12 49.92 50.04 5,927 +0.35(+0.71%)
Aug 20, 2021 49.45 49.70 49.45 49.69 3,848 +0.49(+1.00%)
Aug 19, 2021 49.35 49.35 49.02 49.20 10,407 -0.29(-0.59%)
Aug 18, 2021 50.06 50.06 49.49 49.49 3,707 -0.53(-1.06%)
Aug 17, 2021 50.27 50.27 49.65 50.02 7,922 -0.34(-0.68%)
Aug 16, 2021 50.18 50.36 50.15 50.36 2,181 +0.13(+0.26%)
Aug 13, 2021 50.30 50.32 50.23 50.23 2,227 -0.03(-0.07%)
Aug 12, 2021 50.07 50.31 50.07 50.26 13,401 -0.05(-0.09%)
Aug 11, 2021 50.27 50.33 50.10 50.31 2,145 +0.21(+0.43%)
Aug 10, 2021 50.10 50.14 50.09 50.10 1,444 +0.22(+0.43%)
Aug 09, 2021 49.60 49.98 49.60 49.88 2,538 +0.14(+0.28%)
Aug 06, 2021 49.70 49.82 49.70 49.74 2,540 +0.13(+0.26%)
Aug 05, 2021 49.67 49.67 49.48 49.61 6,095 +0.15(+0.29%)
Aug 04, 2021 49.75 49.75 49.46 49.46 8,406 -0.36(-0.73%)
Aug 03, 2021 49.45 49.83 49.10 49.83 4,732 +0.63(+1.27%)
Aug 02, 2021 49.37 49.38 49.20 49.20 4,077 -0.07(-0.15%)
Jul 30, 2021 49.55 49.55 49.27 49.27 12,423 -0.12(-0.24%)
Jul 29, 2021 49.26 49.55 49.26 49.39 3,425 +0.31(+0.64%)
Jul 28, 2021 48.96 49.24 48.89 49.08 6,132 +0.03(+0.05%)
Jul 27, 2021 49.07 49.07 48.82 49.05 7,297 -0.12(-0.25%)
Jul 26, 2021 49.11 49.19 49.10 49.18 3,211 +0.09(+0.18%)
Jul 23, 2021 48.92 49.09 48.84 49.09 12,273 +0.49(+1.02%)
Jul 22, 2021 48.60 48.65 48.56 48.59 2,860 -0.14(-0.30%)
Jul 21, 2021 48.75 48.75 48.70 48.74 3,395 +0.37(+0.76%)
Jul 20, 2021 47.87 48.64 47.87 48.37 4,874 +0.74(+1.56%)
Jul 19, 2021 47.95 47.95 47.38 47.62 9,054 -0.60(-1.24%)
Jul 16, 2021 48.70 48.70 48.22 48.22 3,055 -0.25(-0.51%)
Jul 15, 2021 48.45 48.47 48.32 48.47 2,921 -0.08(-0.17%)
Jul 14, 2021 48.73 48.73 48.47 48.55 11,351 +0.14(+0.30%)
Jul 13, 2021 48.67 48.67 48.41 48.41 5,727 -0.41(-0.85%)
Jul 12, 2021 48.60 48.88 48.59 48.82 1,909 +0.15(+0.30%)
Jul 09, 2021 48.54 48.67 48.49 48.67 8,042 +0.66(+1.36%)
Jul 08, 2021 48.04 48.16 47.72 48.02 7,303 -0.37(-0.76%)
Jul 07, 2021 48.30 48.44 48.19 48.39 7,750 +0.17(+0.36%)
Jul 06, 2021 48.55 48.55 47.89 48.21 5,939 -0.39(-0.80%)
Jul 02, 2021 48.67 48.67 48.49 48.60 40,772 +0.11(+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.