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 (%)
Dec 30, 2022 46.03 46.36 45.95 46.27 9,155 -0.16(-0.34%)
Dec 29, 2022 46.05 46.56 46.05 46.42 8,590 +0.53(+1.15%)
Dec 28, 2022 46.77 46.77 45.88 45.90 3,674 -0.67(-1.45%)
Dec 27, 2022 46.62 46.64 46.49 46.57 7,339 +0.09(+0.20%)
Dec 23, 2022 46.28 46.48 46.16 46.48 14,451 +0.43(+0.94%)
Dec 22, 2022 46.03 46.04 45.46 46.04 3,419 -0.37(-0.80%)
Dec 21, 2022 46.29 46.55 46.28 46.41 3,355 +0.55(+1.20%)
Dec 20, 2022 45.91 45.96 45.76 45.86 15,764 +0.07(+0.16%)
Dec 19, 2022 46.02 46.20 45.64 45.79 19,651 -0.32(-0.70%)
Dec 16, 2022 46.05 46.11 45.73 46.11 2,315 -0.40(-0.86%)
Dec 15, 2022 46.71 46.71 46.37 46.51 10,088 -0.92(-1.93%)
Dec 14, 2022 47.75 47.94 47.30 47.43 12,952 -0.21(-0.43%)
Dec 13, 2022 48.52 48.52 47.48 47.64 12,181 +0.28(+0.58%)
Dec 12, 2022 46.76 47.40 46.75 47.36 8,356 +0.66(+1.42%)
Dec 09, 2022 46.77 47.20 46.70 46.70 20,010 -0.38(-0.81%)
Dec 08, 2022 47.22 47.22 46.98 47.08 2,755 +0.17(+0.36%)
Dec 07, 2022 46.91 47.04 46.89 46.91 3,814 +0.10(+0.21%)
Dec 06, 2022 47.07 47.31 46.64 46.81 7,588 -0.52(-1.10%)
Dec 05, 2022 47.77 47.77 47.23 47.33 97,020 -0.82(-1.70%)
Dec 02, 2022 47.83 48.24 47.83 48.15 18,462 -0.10(-0.20%)
Dec 01, 2022 48.22 48.31 48.13 48.25 3,601 +0.01(+0.03%)
Nov 30, 2022 47.10 48.24 47.10 48.24 6,864 +0.82(+1.72%)
Nov 29, 2022 47.12 47.48 47.12 47.42 3,664 +0.18(+0.39%)
Nov 28, 2022 47.65 47.68 47.19 47.24 8,110 -0.69(-1.44%)
Nov 25, 2022 47.92 47.93 47.92 47.93 559 +0.12(+0.25%)
Nov 23, 2022 47.83 47.85 47.64 47.81 6,921 -0.03(-0.06%)
Nov 22, 2022 47.41 47.84 47.37 47.84 7,106 +0.84(+1.79%)
Nov 21, 2022 46.89 47.02 46.67 46.99 6,693 +0.05(+0.11%)
Nov 18, 2022 46.69 46.94 46.69 46.94 537 +0.33(+0.71%)
Nov 17, 2022 46.17 46.61 46.17 46.61 2,550 +0.01(+0.02%)
Nov 16, 2022 46.89 46.89 46.55 46.61 4,135 -0.49(-1.03%)
Nov 15, 2022 47.47 47.47 46.91 47.09 3,388 +0.27(+0.58%)
Nov 14, 2022 47.27 47.45 46.82 46.82 5,672 -0.30(-0.63%)
Nov 11, 2022 46.86 47.22 46.86 47.12 1,987 +0.47(+1.00%)
Nov 10, 2022 45.92 46.65 45.92 46.65 12,704 +1.79(+3.99%)
Nov 09, 2022 45.58 45.58 44.86 44.86 10,287 -0.76(-1.68%)
Nov 08, 2022 45.63 45.90 45.48 45.62 13,829 +0.26(+0.58%)
Nov 07, 2022 45.20 45.40 44.97 45.36 4,364 +0.33(+0.74%)
Nov 04, 2022 44.85 45.17 44.48 45.02 5,079 +0.82(+1.86%)
Nov 03, 2022 44.16 44.33 44.16 44.20 2,629 -0.26(-0.58%)
Nov 02, 2022 45.03 44.44 44.46 18,295 -0.87(-1.92%)
Nov 01, 2022 45.32 45.38 45.10 45.33 14,209 +0.22(+0.49%)
Oct 31, 2022 45.14 45.29 45.11 45.11 1,716 -0.26(-0.58%)
Oct 28, 2022 45.06 45.37 45.06 45.37 1,363 +0.94(+2.12%)
Oct 27, 2022 44.94 44.94 44.43 44.43 1,014 -0.10(-0.23%)
Oct 26, 2022 44.87 44.93 44.47 44.53 1,297 +0.14(+0.31%)
Oct 25, 2022 43.79 44.40 43.79 44.40 4,735 +0.71(+1.61%)
Oct 24, 2022 43.42 43.69 43.42 43.69 3,123 +0.56(+1.30%)
Oct 21, 2022 42.74 43.13 42.74 43.13 1,023 +0.86(+2.03%)
Oct 20, 2022 42.41 42.41 42.27 42.27 845 -0.19(-0.44%)
Oct 19, 2022 42.71 42.71 42.36 42.46 1,167 -0.39(-0.91%)
Oct 18, 2022 43.02 43.16 42.70 42.85 3,034 +0.51(+1.21%)
Oct 17, 2022 42.42 42.42 42.23 42.34 7,918 +0.63(+1.51%)
Oct 14, 2022 42.13 42.15 41.71 41.71 2,188 -0.79(-1.86%)
Oct 13, 2022 40.92 42.51 40.86 42.50 3,916 +1.13(+2.74%)
Oct 12, 2022 41.55 41.55 41.37 41.37 15,985 -0.11(-0.28%)
Oct 11, 2022 41.30 41.88 41.30 41.48 1,145 +0.02(+0.05%)
Oct 10, 2022 41.45 41.48 41.31 41.46 1,230 -0.05(-0.12%)
Oct 07, 2022 41.78 41.90 41.33 41.51 2,655 -0.92(-2.17%)
Oct 06, 2022 42.88 42.92 42.41 42.43 4,030 -0.47(-1.09%)
Oct 05, 2022 42.95 43.15 42.90 42.90 2,273 -0.09(-0.20%)
Oct 04, 2022 42.27 42.99 42.27 42.99 6,366 +1.32(+3.18%)
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.