Skip to main content

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

57.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.13 34.35 34.13 34.35 1,711 +0.38(+1.12%)
Jan 30, 2019 33.84 34.01 33.81 33.97 1,238 +0.29(+0.87%)
Jan 29, 2019 33.61 33.68 33.61 33.67 755 +0.10(+0.31%)
Jan 28, 2019 33.51 33.61 33.51 33.57 3,105 -0.09(-0.26%)
Jan 25, 2019 33.69 33.69 33.65 33.65 1,343 +0.22(+0.65%)
Jan 24, 2019 33.44 33.44 33.44 33.44 335 +0.05(+0.15%)
Jan 23, 2019 33.12 33.39 33.12 33.39 512 +0.16(+0.49%)
Jan 22, 2019 33.43 33.43 33.15 33.22 1,926 -0.44(-1.30%)
Jan 18, 2019 33.74 33.74 33.66 33.66 2,797 +0.38(+1.14%)
Jan 17, 2019 33.03 33.35 33.03 33.28 1,734 +0.20(+0.59%)
Jan 16, 2019 33.09 33.15 33.09 33.09 571 +0.06(+0.19%)
Jan 15, 2019 32.91 33.04 32.91 33.02 917 +0.19(+0.58%)
Jan 14, 2019 32.87 32.90 32.83 32.83 492 -0.20(-0.61%)
Jan 11, 2019 33.03 33.03 32.97 33.03 1,231 +0.08(+0.25%)
Jan 10, 2019 32.84 32.95 32.84 32.95 856 +0.17(+0.51%)
Jan 09, 2019 32.85 32.85 32.78 32.78 1,242 +0.07(+0.22%)
Jan 08, 2019 32.60 32.71 32.55 32.71 3,228 +0.32(+0.99%)
Jan 07, 2019 32.57 32.57 32.39 32.39 664 +0.22(+0.69%)
Jan 04, 2019 32.21 32.21 32.10 32.17 6,379 +0.80(+2.53%)
Jan 03, 2019 31.56 31.56 31.37 31.37 925 -0.39(-1.21%)
Jan 02, 2019 31.63 31.76 31.63 31.76 339 +0.01(+0.03%)
Dec 31, 2018 31.78 31.78 31.56 31.75 7,722 +0.12(+0.37%)
Dec 28, 2018 31.85 31.85 31.62 31.63 1,007 +0.09(+0.29%)
Dec 27, 2018 31.00 31.54 30.67 31.54 2,572 +0.16(+0.50%)
Dec 26, 2018 30.25 31.38 30.25 31.38 509 +1.13(+3.74%)
Dec 24, 2018 30.70 30.74 30.25 30.25 6,155 -0.83(-2.66%)
Dec 21, 2018 31.76 31.76 31.08 31.08 2,126 -0.37(-1.17%)
Dec 20, 2018 31.68 31.68 31.45 31.45 6,603 -0.54(-1.67%)
Dec 19, 2018 32.70 32.72 31.89 31.98 2,643 -0.44(-1.35%)
Dec 18, 2018 32.77 32.77 32.42 32.42 921 -0.02(-0.07%)
Dec 17, 2018 32.99 33.14 32.44 32.44 1,855 -0.71(-2.13%)
Dec 14, 2018 33.48 33.48 33.09 33.15 2,594 -0.43(-1.28%)
Dec 13, 2018 33.79 33.79 33.50 33.58 1,850 -0.10(-0.30%)
Dec 12, 2018 33.86 33.86 33.68 33.68 547 +0.10(+0.29%)
Dec 11, 2018 33.80 33.80 33.59 33.59 1,810 -0.01(-0.03%)
Dec 10, 2018 33.05 33.60 33.05 33.60 2,128 -0.06(-0.18%)
Dec 07, 2018 34.22 34.22 33.61 33.66 3,609 -0.36(-1.07%)
Dec 06, 2018 33.69 34.03 33.69 34.02 9,971 -0.58(-1.67%)
Dec 04, 2018 35.00 35.00 34.53 34.60 1,466 -0.63(-1.78%)
Dec 03, 2018 35.22 35.23 35.14 35.22 13,680 +0.43(+1.24%)
Nov 30, 2018 34.79 34.79 34.79 34.79 225 +0.00(+0.00%)
Nov 29, 2018 34.95 34.95 34.73 34.79 2,303 -0.05(-0.15%)
Nov 28, 2018 34.40 34.84 34.40 34.84 816 +0.60(+1.76%)
Nov 27, 2018 34.21 34.24 34.21 34.24 402 -0.06(-0.16%)
Nov 26, 2018 34.32 34.32 34.23 34.30 15,848 +0.24(+0.71%)
Nov 23, 2018 33.97 34.06 33.96 34.06 1,917 -0.11(-0.31%)
Nov 21, 2018 34.16 34.16 34.16 0 +0.34(+1.00%)
Nov 20, 2018 34.22 34.22 33.82 33.82 2,924 -0.60(-1.75%)
Nov 19, 2018 34.77 34.77 34.43 34.43 7,497 -0.37(-1.07%)
Nov 16, 2018 34.67 34.80 34.67 34.80 789 +0.45(+1.32%)
Nov 15, 2018 34.18 34.35 34.18 34.35 474 -0.22(-0.64%)
Nov 14, 2018 35.02 35.02 34.57 34.57 1,372 -0.33(-0.94%)
Nov 13, 2018 34.90 34.90 34.90 34.90 1,440 -0.19(-0.54%)
Nov 12, 2018 35.09 35.09 35.09 35.09 208 -0.25(-0.70%)
Nov 09, 2018 35.53 35.53 35.31 35.33 13,308 -0.19(-0.52%)
Nov 08, 2018 35.60 35.60 35.52 35.52 1,521 -0.07(-0.20%)
Nov 07, 2018 35.26 35.59 35.23 35.59 1,338 +0.52(+1.49%)
Nov 06, 2018 35.01 35.07 35.01 35.07 765 +0.20(+0.59%)
Nov 05, 2018 34.70 34.86 34.67 34.86 2,405 +0.29(+0.84%)
Nov 02, 2018 34.90 34.92 34.49 34.57 97,784 -0.24(-0.69%)
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.