Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 50.06 50.09 49.95 50.05 1,206 +0.06(+0.12%)
Jul 28, 2023 50.04 50.10 49.99 49.99 3,295 +0.23(+0.47%)
Jul 27, 2023 50.40 50.40 49.76 49.76 5,278 -0.32(-0.63%)
Jul 26, 2023 50.08 50.27 49.98 50.07 3,570 -0.18(-0.36%)
Jul 25, 2023 50.24 50.29 50.24 50.26 1,338 +0.23(+0.45%)
Jul 24, 2023 50.02 50.21 50.02 50.03 6,529 +0.01(+0.02%)
Jul 21, 2023 50.14 50.23 50.02 50.02 2,571 -0.13(-0.26%)
Jul 20, 2023 50.20 50.23 50.15 50.15 4,056 -0.18(-0.35%)
Jul 19, 2023 50.32 50.33 50.22 50.33 3,154 +0.09(+0.18%)
Jul 18, 2023 50.18 50.24 50.18 50.24 648 +0.37(+0.73%)
Jul 17, 2023 49.69 49.98 49.68 49.87 10,417 +0.29(+0.58%)
Jul 14, 2023 49.54 49.62 49.54 49.58 2,626 -0.22(-0.44%)
Jul 13, 2023 49.75 49.83 49.75 49.80 9,244 +0.26(+0.53%)
Jul 12, 2023 49.77 49.81 49.54 49.54 8,489 +0.06(+0.13%)
Jul 11, 2023 49.00 49.47 49.00 49.47 9,002 +0.39(+0.80%)
Jul 10, 2023 48.73 49.08 48.73 49.08 3,533 +0.48(+1.00%)
Jul 07, 2023 48.74 48.95 48.60 48.60 4,731 -0.02(-0.05%)
Jul 06, 2023 48.38 48.62 48.33 48.62 8,798 -0.34(-0.70%)
Jul 05, 2023 48.99 49.03 48.91 48.97 6,183 -0.28(-0.57%)
Jul 03, 2023 49.08 49.25 49.08 49.25 5,320 +0.07(+0.14%)
Jun 30, 2023 49.09 49.18 49.08 49.18 1,886 +0.45(+0.92%)
Jun 29, 2023 48.33 48.74 48.33 48.73 23,659 +0.37(+0.77%)
Jun 28, 2023 48.65 48.65 48.25 48.35 7,433 -0.05(-0.11%)
Jun 27, 2023 47.82 48.46 47.82 48.41 6,227 +0.60(+1.26%)
Jun 26, 2023 47.89 47.94 47.80 47.80 11,429 +0.10(+0.20%)
Jun 23, 2023 48.06 48.06 47.65 47.71 6,133 -0.31(-0.65%)
Jun 22, 2023 48.16 48.16 47.92 48.02 10,926 -0.05(-0.11%)
Jun 21, 2023 48.17 48.20 48.07 48.07 7,470 -0.09(-0.19%)
Jun 20, 2023 48.19 48.23 48.01 48.16 22,379 -0.24(-0.49%)
Jun 16, 2023 48.57 48.60 48.40 48.40 8,955 -0.08(-0.16%)
Jun 15, 2023 47.56 48.47 47.56 48.47 14,861 +0.62(+1.30%)
Jun 14, 2023 48.19 48.19 47.68 47.85 14,078 -0.17(-0.35%)
Jun 13, 2023 48.04 48.08 47.95 48.02 25,322 +0.39(+0.82%)
Jun 12, 2023 47.17 47.67 47.17 47.63 3,608 +0.33(+0.69%)
Jun 09, 2023 47.27 47.32 47.27 47.30 5,598 -0.01(-0.02%)
Jun 08, 2023 47.19 47.34 47.19 47.31 47,467 +0.11(+0.23%)
Jun 07, 2023 47.24 47.24 47.21 47.21 809 +0.23(+0.49%)
Jun 06, 2023 46.76 46.97 46.73 46.97 2,479 +0.26(+0.55%)
Jun 05, 2023 46.62 46.88 46.62 46.72 9,895 -0.22(-0.47%)
Jun 02, 2023 46.71 46.98 46.71 46.94 43,848 +1.02(+2.23%)
Jun 01, 2023 45.91 46.03 45.91 45.91 2,247 +0.25(+0.55%)
May 31, 2023 45.75 45.75 45.56 45.66 5,142 -0.45(-0.98%)
May 30, 2023 46.28 46.28 45.99 46.12 4,228 -0.16(-0.34%)
May 26, 2023 46.04 46.27 46.04 46.27 1,340 +0.32(+0.70%)
May 25, 2023 45.97 45.97 45.72 45.95 3,292 -0.12(-0.26%)
May 24, 2023 46.10 46.10 46.07 46.07 433 -0.41(-0.88%)
May 23, 2023 46.54 46.85 46.48 46.48 6,714 -0.34(-0.72%)
May 22, 2023 46.77 46.92 46.77 46.82 6,146 +0.13(+0.28%)
May 19, 2023 46.97 46.97 46.69 46.69 1,339 -0.15(-0.32%)
May 18, 2023 46.60 46.84 46.55 46.84 2,910 +0.37(+0.79%)
May 17, 2023 46.12 46.49 46.05 46.47 2,750 +0.60(+1.31%)
May 16, 2023 46.03 46.10 45.87 45.87 4,427 -0.53(-1.13%)
May 15, 2023 46.49 46.52 46.23 46.39 7,382 +0.19(+0.42%)
May 12, 2023 46.28 46.28 45.96 46.20 5,956 +0.01(+0.03%)
May 11, 2023 46.19 46.19 46.18 46.18 1,125 -0.23(-0.49%)
May 10, 2023 46.60 46.60 46.28 46.41 3,016 +0.05(+0.11%)
May 09, 2023 46.34 46.40 46.32 46.36 967 -0.15(-0.32%)
May 08, 2023 46.69 46.69 46.45 46.51 3,995 -0.02(-0.05%)
May 05, 2023 46.32 46.64 46.27 46.53 4,816 +0.81(+1.77%)
May 04, 2023 45.74 45.85 45.68 45.72 1,032 -0.45(-0.98%)
May 03, 2023 46.65 46.66 46.17 46.17 6,772 -0.31(-0.66%)
May 02, 2023 46.41 46.48 46.07 46.48 7,019 -0.67(-1.42%)
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.