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 (%)
Oct 31, 2022 46.71 46.87 46.68 46.68 1,659 -0.27(-0.58%)
Oct 28, 2022 46.62 46.95 46.62 46.95 1,318 +0.98(+2.12%)
Oct 27, 2022 46.50 46.50 45.98 45.98 980 -0.10(-0.23%)
Oct 26, 2022 46.43 46.49 46.02 46.08 1,254 +0.14(+0.31%)
Oct 25, 2022 45.31 45.94 45.31 45.94 4,576 +0.73(+1.61%)
Oct 24, 2022 44.93 45.21 44.93 45.21 3,019 +0.58(+1.30%)
Oct 21, 2022 44.23 44.63 44.23 44.63 989 +0.89(+2.03%)
Oct 20, 2022 43.88 43.88 43.74 43.74 817 -0.19(-0.44%)
Oct 19, 2022 44.20 44.20 43.83 43.93 1,128 -0.41(-0.91%)
Oct 18, 2022 44.52 44.66 44.18 44.34 2,933 +0.53(+1.21%)
Oct 17, 2022 43.90 43.90 43.70 43.81 7,652 +0.65(+1.51%)
Oct 14, 2022 43.60 43.62 43.16 43.16 2,115 -0.82(-1.86%)
Oct 13, 2022 42.34 43.99 42.28 43.98 3,785 +1.17(+2.74%)
Oct 12, 2022 43.00 43.00 42.81 42.81 15,448 -0.12(-0.28%)
Oct 11, 2022 42.74 43.33 42.74 42.93 1,107 +0.02(+0.05%)
Oct 10, 2022 42.89 42.92 42.75 42.90 1,189 -0.05(-0.12%)
Oct 07, 2022 43.23 43.36 42.77 42.95 2,566 -0.95(-2.17%)
Oct 06, 2022 44.37 44.41 43.88 43.90 3,895 -0.48(-1.09%)
Oct 05, 2022 44.44 44.65 44.39 44.39 2,197 -0.09(-0.20%)
Oct 04, 2022 43.74 44.48 43.74 44.48 6,153 +1.37(+3.18%)
Oct 03, 2022 42.51 43.27 42.50 43.11 4,040 +1.12(+2.67%)
Sep 30, 2022 42.40 42.82 41.99 41.99 6,043 -0.52(-1.22%)
Sep 29, 2022 42.29 42.51 42.29 42.51 7,943 -0.92(-2.11%)
Sep 28, 2022 43.01 43.48 43.01 43.43 1,484 +1.06(+2.50%)
Sep 27, 2022 42.68 42.91 42.22 42.37 3,519 -0.09(-0.21%)
Sep 26, 2022 42.85 43.02 42.39 42.46 10,615 -0.58(-1.35%)
Sep 23, 2022 43.81 43.81 42.60 43.04 20,209 -1.01(-2.29%)
Sep 22, 2022 44.58 44.58 44.04 44.05 54,477 -0.38(-0.85%)
Sep 21, 2022 45.21 45.35 44.43 44.43 2,029 -0.57(-1.27%)
Sep 20, 2022 45.36 45.36 44.72 45.00 8,756 -0.66(-1.45%)
Sep 19, 2022 44.92 45.67 44.92 45.66 9,206 +0.23(+0.52%)
Sep 16, 2022 45.14 45.43 45.07 45.43 3,638 -0.38(-0.84%)
Sep 15, 2022 45.93 46.12 45.81 45.81 1,827 -0.16(-0.35%)
Sep 14, 2022 45.91 46.13 45.67 45.97 3,081 -0.19(-0.41%)
Sep 13, 2022 47.02 47.02 46.12 46.16 5,685 -1.89(-3.92%)
Sep 12, 2022 48.23 48.23 47.94 48.04 2,789 +0.41(+0.85%)
Sep 09, 2022 47.56 47.64 47.40 47.64 2,049 +0.83(+1.78%)
Sep 08, 2022 46.64 46.80 46.64 46.80 797 +0.31(+0.66%)
Sep 07, 2022 45.80 46.49 45.80 46.49 5,629 +0.67(+1.47%)
Sep 06, 2022 46.32 46.32 45.76 45.82 4,260 -0.33(-0.71%)
Sep 02, 2022 46.94 47.15 46.15 46.15 1,910 -0.38(-0.81%)
Sep 01, 2022 46.45 46.52 45.89 46.52 14,093 +0.01(+0.03%)
Aug 31, 2022 46.76 46.89 46.48 46.51 9,533 -0.38(-0.80%)
Aug 30, 2022 47.81 47.81 46.88 46.89 1,824 -0.66(-1.40%)
Aug 29, 2022 47.61 47.80 47.40 47.55 5,091 -0.21(-0.44%)
Aug 26, 2022 48.46 48.46 47.76 47.76 1,934 -1.44(-2.93%)
Aug 25, 2022 48.95 49.20 48.80 49.20 3,220 +0.68(+1.40%)
Aug 24, 2022 48.50 48.60 48.38 48.52 1,431 +0.03(+0.06%)
Aug 23, 2022 48.74 48.75 48.48 48.50 8,161 +0.13(+0.27%)
Aug 22, 2022 48.62 48.62 48.29 48.37 7,965 -1.01(-2.04%)
Aug 19, 2022 49.38 49.41 49.25 49.37 5,018 -0.44(-0.88%)
Aug 18, 2022 49.62 49.86 49.61 49.81 2,844 +0.19(+0.38%)
Aug 17, 2022 49.64 49.78 49.51 49.62 3,052 -0.52(-1.03%)
Aug 16, 2022 49.88 50.34 49.88 50.14 4,571 +0.27(+0.54%)
Aug 15, 2022 49.74 49.87 49.58 49.87 8,063 +0.12(+0.23%)
Aug 12, 2022 49.47 49.75 49.47 49.75 1,161 +0.63(+1.27%)
Aug 11, 2022 48.91 49.35 48.91 49.13 4,786 +0.29(+0.58%)
Aug 10, 2022 48.62 48.89 48.62 48.84 8,778 +0.92(+1.91%)
Aug 09, 2022 47.99 47.99 47.73 47.92 6,734 -0.27(-0.56%)
Aug 08, 2022 48.56 48.56 48.19 48.19 1,262 +0.18(+0.37%)
Aug 05, 2022 47.80 48.02 47.78 48.02 29,479 +0.03(+0.06%)
Aug 04, 2022 48.16 48.16 47.97 47.99 20,466 -0.33(-0.68%)
Aug 03, 2022 48.12 48.36 47.91 48.32 11,829 +0.57(+1.19%)
Aug 02, 2022 47.88 48.11 47.75 47.75 7,660 -0.51(-1.05%)
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.