Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.42 46.93 46.42 46.86 1,103 +0.38(+0.82%)
Jul 28, 2022 46.20 46.51 45.86 46.47 10,509 +0.41(+0.90%)
Jul 27, 2022 45.39 46.07 45.38 46.06 4,230 +0.64(+1.40%)
Jul 26, 2022 45.62 45.66 45.42 45.42 1,525 -0.26(-0.56%)
Jul 25, 2022 45.46 45.72 45.46 45.68 1,718 +0.29(+0.65%)
Jul 22, 2022 45.77 45.81 45.19 45.38 31,535 -0.37(-0.82%)
Jul 21, 2022 45.55 45.76 45.27 45.76 2,181 +0.05(+0.10%)
Jul 20, 2022 45.73 45.81 45.33 45.71 5,392 +0.11(+0.25%)
Jul 19, 2022 45.14 45.60 45.14 45.60 1,803 +1.06(+2.38%)
Jul 18, 2022 45.04 45.10 44.54 44.54 1,933 -0.09(-0.21%)
Jul 15, 2022 44.47 44.63 44.42 44.63 3,736 +0.68(+1.55%)
Jul 14, 2022 44.04 44.04 43.47 43.95 7,823 -0.40(-0.91%)
Jul 13, 2022 44.25 44.54 44.23 44.35 3,287 -0.23(-0.51%)
Jul 12, 2022 44.35 44.92 44.35 44.58 6,967 -0.04(-0.08%)
Jul 11, 2022 44.67 44.83 44.62 44.62 1,639 -0.36(-0.80%)
Jul 08, 2022 45.19 45.19 44.78 44.98 3,582 -0.09(-0.20%)
Jul 07, 2022 44.94 45.14 44.94 45.07 4,774 +0.68(+1.53%)
Jul 06, 2022 44.25 44.65 44.06 44.39 5,527 -0.01(-0.03%)
Jul 05, 2022 44.26 44.40 43.64 44.40 9,999 -0.32(-0.72%)
Jul 01, 2022 44.42 44.72 44.01 44.72 7,264 +0.45(+1.01%)
Jun 30, 2022 44.44 44.49 44.17 44.28 16,439 -0.47(-1.05%)
Jun 29, 2022 45.38 45.38 44.55 44.75 14,045 -0.36(-0.79%)
Jun 28, 2022 46.12 46.13 45.10 45.10 4,428 -0.44(-0.98%)
Jun 27, 2022 45.58 45.70 45.43 45.55 2,291 +0.10(+0.21%)
Jun 24, 2022 44.73 45.46 44.73 45.45 19,294 +1.22(+2.76%)
Jun 23, 2022 44.42 44.42 43.87 44.23 20,584 +0.09(+0.22%)
Jun 22, 2022 43.85 44.32 43.78 44.14 4,214 -0.11(-0.24%)
Jun 21, 2022 44.16 44.35 44.16 44.24 7,079 +0.93(+2.14%)
Jun 17, 2022 43.46 43.58 43.14 43.32 3,714 +0.03(+0.07%)
Jun 16, 2022 44.08 44.08 43.08 43.29 16,185 -1.57(-3.51%)
Jun 15, 2022 45.17 45.34 44.38 44.86 10,206 +0.30(+0.68%)
Jun 14, 2022 45.09 45.09 44.21 44.56 5,816 -0.13(-0.29%)
Jun 13, 2022 45.47 45.47 44.69 44.69 18,949 -1.89(-4.06%)
Jun 10, 2022 46.60 46.66 46.58 46.58 833 -1.07(-2.25%)
Jun 09, 2022 48.52 48.65 47.65 47.65 2,913 -0.93(-1.92%)
Jun 08, 2022 49.06 49.11 48.58 48.58 3,150 -0.77(-1.55%)
Jun 07, 2022 48.63 49.35 48.63 49.35 3,850 +0.44(+0.91%)
Jun 06, 2022 49.16 49.18 48.82 48.91 2,765 +0.15(+0.30%)
Jun 03, 2022 48.74 48.94 48.71 48.76 7,014 -0.41(-0.83%)
Jun 02, 2022 49.07 49.17 48.46 49.17 5,432 +0.30(+0.62%)
Jun 01, 2022 49.38 49.38 48.52 48.86 8,120 -0.36(-0.73%)
May 31, 2022 49.35 49.44 49.06 49.22 4,992 -0.35(-0.71%)
May 27, 2022 49.04 49.57 49.04 49.57 3,621 +0.82(+1.68%)
May 26, 2022 48.32 48.88 48.32 48.75 4,103 +0.69(+1.44%)
May 25, 2022 47.94 48.12 47.58 48.06 5,907 +0.58(+1.22%)
May 24, 2022 47.25 47.58 46.71 47.48 3,523 +0.04(+0.09%)
May 23, 2022 47.11 47.63 47.11 47.43 1,496 +0.57(+1.22%)
May 20, 2022 47.07 47.07 46.17 46.86 6,264 -0.07(-0.15%)
May 19, 2022 46.99 46.99 46.62 46.93 2,453 -0.30(-0.63%)
May 18, 2022 48.44 48.44 47.22 47.23 4,995 -1.81(-3.68%)
May 17, 2022 48.53 49.10 48.53 49.04 18,614 +0.79(+1.65%)
May 16, 2022 48.26 48.56 48.02 48.24 3,361 +0.21(+0.44%)
May 13, 2022 47.74 48.08 47.74 48.03 8,928 +0.80(+1.70%)
May 12, 2022 46.94 47.23 46.84 47.23 4,565 +0.19(+0.40%)
May 11, 2022 47.76 48.20 47.04 47.04 15,745 -0.48(-1.02%)
May 10, 2022 48.41 48.41 47.08 47.52 10,669 -0.11(-0.22%)
May 09, 2022 48.01 48.07 47.55 47.63 14,096 -0.97(-1.99%)
May 06, 2022 48.55 48.62 48.23 48.60 3,516 -0.03(-0.05%)
May 05, 2022 49.04 49.08 48.58 48.62 1,098 -1.23(-2.47%)
May 04, 2022 48.75 49.94 48.60 49.86 11,525 +1.31(+2.69%)
May 03, 2022 48.12 48.61 48.12 48.55 3,820 +0.58(+1.20%)
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.