Skip to main content

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

58.20 +0.10 (+0.17%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.90 48.90 47.74 47.74 31,499 -1.47(-2.98%)
Apr 28, 2022 48.69 49.33 48.33 49.21 2,349 +0.78(+1.61%)
Apr 27, 2022 48.46 48.82 48.43 48.43 1,715 -0.09(-0.19%)
Apr 26, 2022 49.13 49.13 48.52 48.52 1,134 -0.79(-1.60%)
Apr 25, 2022 48.39 49.31 48.26 49.31 5,051 +0.05(+0.10%)
Apr 22, 2022 49.75 49.77 49.26 49.26 8,564 -1.13(-2.24%)
Apr 21, 2022 51.32 51.32 50.39 50.39 6,599 -0.68(-1.33%)
Apr 20, 2022 51.02 51.22 50.95 51.07 11,306 +0.45(+0.88%)
Apr 19, 2022 50.08 50.74 50.08 50.62 3,962 +0.62(+1.23%)
Apr 18, 2022 49.83 50.24 49.83 50.01 11,866 -0.03(-0.07%)
Apr 14, 2022 50.29 50.35 50.04 50.04 2,732 -0.09(-0.18%)
Apr 13, 2022 49.73 50.16 49.73 50.13 6,677 +0.41(+0.83%)
Apr 12, 2022 50.03 50.19 49.59 49.72 5,601 +0.07(+0.13%)
Apr 11, 2022 50.10 50.11 49.65 49.65 2,109 -0.31(-0.61%)
Apr 08, 2022 49.91 50.17 49.91 49.96 5,620 +0.09(+0.17%)
Apr 07, 2022 49.49 50.01 49.38 49.88 3,242 +0.30(+0.61%)
Apr 06, 2022 49.22 49.66 49.22 49.57 4,229 +0.07(+0.14%)
Apr 05, 2022 50.00 50.26 49.51 49.51 9,803 -0.44(-0.89%)
Apr 04, 2022 49.70 49.99 49.64 49.95 5,355 +0.04(+0.08%)
Apr 01, 2022 49.86 49.91 49.47 49.91 7,994 +0.13(+0.27%)
Mar 31, 2022 50.51 50.51 49.78 49.78 6,795 -0.74(-1.46%)
Mar 30, 2022 50.85 50.90 50.37 50.51 1,601 -0.21(-0.41%)
Mar 29, 2022 50.41 50.75 50.21 50.73 3,422 +0.61(+1.22%)
Mar 28, 2022 50.20 50.20 49.79 50.11 3,780 -0.08(-0.15%)
Mar 25, 2022 49.92 50.19 49.92 50.19 13,352 +0.46(+0.92%)
Mar 24, 2022 49.42 49.73 49.33 49.73 26,540 +0.61(+1.25%)
Mar 23, 2022 49.60 49.60 49.12 49.12 2,845 -0.40(-0.81%)
Mar 22, 2022 49.38 49.61 49.37 49.52 3,959 +0.23(+0.47%)
Mar 21, 2022 49.45 49.45 49.12 49.29 6,962 +0.13(+0.27%)
Mar 18, 2022 48.80 49.20 48.68 49.16 13,260 +0.19(+0.39%)
Mar 17, 2022 48.43 49.01 48.43 48.96 3,493 +0.54(+1.12%)
Mar 16, 2022 48.32 48.42 47.90 48.42 6,560 +0.43(+0.89%)
Mar 15, 2022 47.54 48.00 47.54 47.99 7,625 +0.41(+0.86%)
Mar 14, 2022 48.05 48.14 47.49 47.59 7,182 -0.26(-0.53%)
Mar 11, 2022 48.18 48.38 47.84 47.84 3,909 -0.22(-0.46%)
Mar 10, 2022 47.97 48.06 47.69 48.06 14,299 -0.05(-0.10%)
Mar 09, 2022 47.99 48.46 47.99 48.11 5,828 +0.49(+1.02%)
Mar 08, 2022 47.89 48.18 47.62 47.62 24,042 -0.26(-0.54%)
Mar 07, 2022 48.66 48.69 47.88 47.88 5,916 -0.98(-2.01%)
Mar 04, 2022 48.42 48.87 48.42 48.86 2,781 -0.02(-0.05%)
Mar 03, 2022 48.96 49.03 48.58 48.89 20,439 +0.21(+0.43%)
Mar 02, 2022 48.13 48.85 48.13 48.68 31,835 +1.16(+2.45%)
Mar 01, 2022 47.94 47.94 47.29 47.52 11,737 -0.58(-1.20%)
Feb 28, 2022 47.79 48.21 47.61 48.09 20,769 -0.05(-0.11%)
Feb 25, 2022 47.32 48.18 47.41 48.15 6,281 +1.25(+2.66%)
Feb 24, 2022 46.17 46.90 45.95 46.90 10,028 +0.21(+0.46%)
Feb 23, 2022 47.56 47.56 46.68 46.68 21,718 -0.60(-1.26%)
Feb 22, 2022 47.59 47.71 47.05 47.28 11,968 -0.47(-0.98%)
Feb 18, 2022 47.75 0 -0.20(-0.41%)
Feb 17, 2022 48.01 48.30 47.91 47.95 21,588 -0.56(-1.14%)
Feb 16, 2022 48.10 48.54 48.10 48.50 24,029 +0.11(+0.23%)
Feb 15, 2022 48.25 48.39 48.24 48.39 88,068 +0.60(+1.25%)
Feb 14, 2022 48.35 48.35 47.62 47.79 33,997 -0.47(-0.97%)
Feb 11, 2022 48.96 48.96 48.26 48.26 9,737 -0.43(-0.88%)
Feb 10, 2022 49.17 49.55 48.51 48.69 18,152 -0.88(-1.77%)
Feb 09, 2022 49.42 49.57 49.36 49.56 5,378 +0.61(+1.24%)
Feb 08, 2022 48.41 48.96 48.41 48.96 6,339 +0.45(+0.93%)
Feb 07, 2022 48.46 48.83 48.46 48.51 5,638 +0.02(+0.04%)
Feb 04, 2022 48.68 48.78 48.16 48.49 15,227 -0.28(-0.57%)
Feb 03, 2022 49.06 49.24 48.77 48.77 7,335 -0.68(-1.37%)
Feb 02, 2022 49.14 49.49 48.97 49.44 9,921 +0.45(+0.91%)
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.