Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 46.51 47.09 46.51 47.09 3,806 +0.46(+0.99%)
Apr 27, 2023 46.20 46.69 46.13 46.63 3,290 +0.70(+1.53%)
Apr 26, 2023 46.23 46.31 45.85 45.93 9,109 -0.37(-0.79%)
Apr 25, 2023 47.06 47.06 46.29 46.29 4,011 -0.77(-1.64%)
Apr 24, 2023 47.09 47.11 46.86 47.06 3,668 +0.10(+0.21%)
Apr 21, 2023 46.88 46.96 46.88 46.96 475 +0.02(+0.05%)
Apr 20, 2023 46.95 47.14 46.91 46.94 6,836 -0.37(-0.79%)
Apr 19, 2023 47.26 47.36 47.24 47.32 5,666 -0.25(-0.52%)
Apr 18, 2023 47.76 47.76 47.45 47.56 3,859 +0.04(+0.09%)
Apr 17, 2023 47.41 47.52 47.21 47.52 3,486 +0.15(+0.32%)
Apr 14, 2023 47.36 47.37 47.17 47.37 3,690 -0.13(-0.27%)
Apr 13, 2023 47.22 47.54 47.22 47.49 1,151 +0.37(+0.78%)
Apr 12, 2023 47.99 47.99 47.13 47.13 7,481 -0.28(-0.60%)
Apr 11, 2023 47.28 47.55 47.28 47.41 4,552 +0.29(+0.62%)
Apr 10, 2023 46.62 47.12 46.62 47.12 3,295 +0.25(+0.52%)
Apr 06, 2023 46.80 46.90 46.77 46.87 2,074 +0.01(+0.02%)
Apr 05, 2023 47.19 47.19 46.66 46.86 5,052 +0.04(+0.08%)
Apr 04, 2023 47.47 47.47 46.66 46.82 2,728 -0.60(-1.26%)
Apr 03, 2023 47.28 47.48 47.18 47.42 6,947 +0.29(+0.63%)
Mar 31, 2023 46.77 47.13 46.72 47.13 2,432 +0.68(+1.47%)
Mar 30, 2023 46.54 46.57 46.43 46.44 3,071 +0.25(+0.53%)
Mar 29, 2023 45.81 46.20 45.81 46.20 7,596 +0.57(+1.25%)
Mar 28, 2023 45.44 45.66 45.44 45.63 5,006 +0.09(+0.21%)
Mar 27, 2023 45.72 45.75 45.37 45.53 14,254 +0.32(+0.71%)
Mar 24, 2023 44.90 45.21 44.69 45.21 2,977 +0.27(+0.60%)
Mar 23, 2023 45.28 45.70 44.90 44.94 4,789 -0.17(-0.37%)
Mar 22, 2023 46.03 46.03 45.11 45.11 3,315 -0.78(-1.71%)
Mar 21, 2023 45.87 46.00 45.76 45.89 3,407 +0.45(+0.99%)
Mar 20, 2023 45.55 45.55 45.35 45.45 2,504 +0.71(+1.59%)
Mar 17, 2023 45.03 45.03 44.67 44.74 2,970 -0.60(-1.32%)
Mar 16, 2023 44.60 45.33 44.60 45.33 5,398 +0.62(+1.38%)
Mar 15, 2023 44.61 44.72 44.61 44.72 703 -0.63(-1.38%)
Mar 14, 2023 45.73 45.73 45.34 45.34 632 +0.42(+0.93%)
Mar 13, 2023 44.96 45.35 44.92 44.92 1,442 -0.46(-1.02%)
Mar 10, 2023 46.32 46.32 45.26 45.39 9,737 -0.81(-1.75%)
Mar 09, 2023 46.96 47.18 46.20 46.20 1,786 -0.84(-1.79%)
Mar 08, 2023 46.85 47.15 46.80 47.04 2,846 +0.04(+0.08%)
Mar 07, 2023 47.75 47.75 46.94 47.00 2,724 -0.66(-1.38%)
Mar 06, 2023 47.94 48.00 47.65 47.66 2,069 -0.24(-0.50%)
Mar 03, 2023 47.58 47.90 47.58 47.90 2,332 +0.53(+1.11%)
Mar 02, 2023 46.99 47.37 46.95 47.37 2,471 +0.31(+0.67%)
Mar 01, 2023 46.91 47.15 46.90 47.06 2,260 +0.01(+0.02%)
Feb 28, 2023 47.13 47.27 47.05 47.05 2,352 -0.15(-0.32%)
Feb 27, 2023 47.64 47.64 47.20 47.20 3,790 +0.00(+0.01%)
Feb 24, 2023 46.98 47.25 46.98 47.19 5,718 -0.32(-0.67%)
Feb 23, 2023 47.11 47.51 47.11 47.51 3,510 +0.15(+0.31%)
Feb 22, 2023 47.64 47.73 47.32 47.36 5,503 -0.14(-0.30%)
Feb 21, 2023 47.82 47.85 47.47 47.50 13,402 -0.85(-1.75%)
Feb 17, 2023 48.39 48.39 48.07 48.35 6,303 -0.05(-0.10%)
Feb 16, 2023 48.33 48.79 48.31 48.40 8,705 -0.47(-0.96%)
Feb 15, 2023 48.82 48.87 48.50 48.87 6,070 -0.02(-0.04%)
Feb 14, 2023 49.11 49.11 48.49 48.89 19,648 -0.12(-0.24%)
Feb 13, 2023 48.69 49.00 48.69 49.00 4,615 +0.46(+0.95%)
Feb 10, 2023 48.34 48.54 48.28 48.54 1,829 +0.47(+0.97%)
Feb 09, 2023 48.72 48.84 48.07 48.07 4,587 -0.47(-0.97%)
Feb 08, 2023 48.92 48.92 48.49 48.55 7,900 -0.53(-1.09%)
Feb 07, 2023 48.53 49.08 48.46 49.08 9,585 +0.40(+0.82%)
Feb 06, 2023 48.81 48.81 48.58 48.68 8,961 -0.41(-0.84%)
Feb 03, 2023 49.33 49.41 49.01 49.09 4,972 -0.34(-0.70%)
Feb 02, 2023 48.98 49.51 48.98 49.44 5,505 +0.50(+1.03%)
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.