Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 46.57 46.95 46.57 46.95 3,944 +0.38(+0.81%)
Oct 30, 2023 46.32 46.58 46.32 46.58 3,907 +0.37(+0.80%)
Oct 27, 2023 46.47 46.47 46.21 46.21 892 -0.43(-0.92%)
Oct 26, 2023 46.88 46.93 46.62 46.64 1,322 -0.14(-0.30%)
Oct 25, 2023 46.97 47.02 46.77 46.78 2,299 -0.55(-1.16%)
Oct 24, 2023 47.39 47.43 47.26 47.33 1,789 +0.32(+0.68%)
Oct 23, 2023 47.23 47.42 47.01 47.01 5,862 -0.33(-0.70%)
Oct 20, 2023 47.47 47.50 47.34 47.34 822 -0.47(-0.98%)
Oct 19, 2023 48.19 48.19 47.77 47.81 12,733 -0.64(-1.32%)
Oct 18, 2023 48.86 48.86 48.45 48.45 6,419 -0.60(-1.22%)
Oct 17, 2023 48.66 49.20 48.66 49.05 7,144 +0.16(+0.32%)
Oct 16, 2023 48.70 49.02 48.70 48.89 32,047 +0.58(+1.19%)
Oct 13, 2023 48.52 48.59 48.24 48.31 2,365 -0.21(-0.42%)
Oct 12, 2023 48.89 48.89 48.52 48.52 7,682 -0.41(-0.84%)
Oct 11, 2023 49.10 49.10 48.66 48.93 4,921 +0.19(+0.38%)
Oct 10, 2023 48.51 48.97 48.51 48.75 29,701 +0.30(+0.62%)
Oct 09, 2023 48.08 48.45 48.08 48.45 1,808 +0.39(+0.81%)
Oct 06, 2023 47.60 48.28 47.36 48.06 5,103 +0.42(+0.87%)
Oct 05, 2023 47.79 47.79 47.49 47.64 12,272 -0.22(-0.45%)
Oct 04, 2023 47.83 47.87 47.42 47.86 4,765 +0.31(+0.64%)
Oct 03, 2023 48.02 48.02 47.45 47.55 9,544 -0.51(-1.05%)
Oct 02, 2023 48.16 48.24 47.93 48.06 10,306 -0.19(-0.40%)
Sep 29, 2023 48.68 48.68 48.24 48.25 8,423 -0.27(-0.55%)
Sep 28, 2023 47.71 48.57 47.71 48.51 7,535 +0.53(+1.11%)
Sep 27, 2023 48.28 48.28 47.85 47.98 12,701 +0.12(+0.26%)
Sep 26, 2023 48.48 48.48 47.86 47.86 2,164 -0.57(-1.18%)
Sep 25, 2023 48.26 48.46 48.37 48.43 13,361 +0.21(+0.43%)
Sep 22, 2023 48.43 48.47 48.22 48.22 6,245 +0.02(+0.03%)
Sep 21, 2023 48.49 48.50 48.21 48.21 1,252 -0.61(-1.25%)
Sep 20, 2023 49.24 49.27 48.82 48.82 3,333 -0.06(-0.12%)
Sep 19, 2023 48.79 48.93 48.70 48.88 2,569 -0.06(-0.12%)
Sep 18, 2023 48.86 49.03 48.86 48.93 1,808 +0.16(+0.32%)
Sep 15, 2023 49.55 49.55 48.77 48.78 7,792 -0.52(-1.06%)
Sep 14, 2023 48.80 49.30 48.80 49.30 6,420 +0.42(+0.85%)
Sep 13, 2023 48.97 49.01 48.88 48.88 1,204 -0.15(-0.32%)
Sep 12, 2023 49.37 49.37 48.98 49.04 6,712 -0.24(-0.49%)
Sep 11, 2023 49.32 49.34 49.28 49.28 9,314 +0.16(+0.32%)
Sep 08, 2023 49.21 49.22 49.08 49.12 1,095 +0.13(+0.27%)
Sep 07, 2023 48.88 49.01 48.85 48.99 1,746 -0.14(-0.29%)
Sep 06, 2023 49.15 49.33 49.10 49.13 3,973 -0.17(-0.34%)
Sep 05, 2023 49.44 49.49 49.30 49.30 2,656 -0.66(-1.32%)
Sep 01, 2023 50.11 50.11 49.89 49.96 13,969 +0.15(+0.30%)
Aug 31, 2023 49.95 50.04 49.81 49.81 2,371 -0.07(-0.13%)
Aug 30, 2023 49.67 49.98 49.67 49.87 5,836 +0.09(+0.19%)
Aug 29, 2023 49.40 49.78 49.26 49.78 36,330 +0.59(+1.20%)
Aug 28, 2023 49.21 49.31 49.08 49.19 4,664 +0.36(+0.73%)
Aug 25, 2023 48.76 48.84 48.64 48.84 12,211 +0.27(+0.57%)
Aug 24, 2023 49.09 49.09 48.56 48.56 16,517 -0.35(-0.72%)
Aug 23, 2023 48.75 48.99 48.67 48.91 46,609 +0.40(+0.82%)
Aug 22, 2023 48.68 48.68 48.48 48.51 12,135 -0.18(-0.36%)
Aug 21, 2023 48.53 48.69 48.49 48.69 1,278 +0.06(+0.13%)
Aug 18, 2023 48.52 48.72 48.46 48.63 17,063 +0.08(+0.16%)
Aug 17, 2023 49.12 49.13 48.55 48.55 10,657 -0.45(-0.91%)
Aug 16, 2023 49.13 49.45 48.99 48.99 20,412 -0.39(-0.78%)
Aug 15, 2023 49.52 49.52 49.38 49.38 21,581 -0.53(-1.06%)
Aug 14, 2023 49.73 49.91 49.73 49.91 4,628 +0.11(+0.23%)
Aug 11, 2023 49.80 49.88 49.70 49.79 1,678 +0.06(+0.11%)
Aug 10, 2023 50.16 50.16 49.74 49.74 2,089 +0.02(+0.05%)
Aug 09, 2023 49.86 49.98 49.71 49.71 1,607 -0.09(-0.18%)
Aug 08, 2023 49.82 49.82 49.49 49.80 5,008 -0.18(-0.36%)
Aug 07, 2023 49.94 49.99 49.88 49.98 2,995 +0.49(+1.00%)
Aug 04, 2023 49.71 49.98 49.49 49.49 1,715 -0.28(-0.57%)
Aug 03, 2023 49.67 49.77 49.52 49.77 9,375 +0.03(+0.06%)
Aug 02, 2023 49.87 49.87 49.74 49.74 378 -0.30(-0.60%)
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.