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, 2020 38.74 38.75 38.40 38.40 982 -0.73(-1.85%)
Jan 30, 2020 38.99 39.13 38.73 39.13 5,202 -0.07(-0.18%)
Jan 29, 2020 39.40 39.40 39.20 39.20 1,467 -0.27(-0.70%)
Jan 28, 2020 39.25 39.59 39.21 39.47 9,067 +0.40(+1.03%)
Jan 27, 2020 39.06 39.25 39.03 39.07 21,498 -0.61(-1.54%)
Jan 24, 2020 40.11 40.11 39.53 39.68 3,495 -0.41(-1.03%)
Jan 23, 2020 39.85 40.09 39.77 40.09 20,546 +0.13(+0.32%)
Jan 22, 2020 40.14 40.17 39.94 39.97 41,888 +0.02(+0.04%)
Jan 21, 2020 39.86 40.03 39.86 39.95 6,198 -0.15(-0.39%)
Jan 17, 2020 40.08 40.10 40.06 40.10 1,310 +0.07(+0.17%)
Jan 16, 2020 39.93 40.04 39.90 40.03 2,038 +0.34(+0.85%)
Jan 15, 2020 39.78 39.78 39.69 39.69 2,494 -0.02(-0.04%)
Jan 14, 2020 39.65 39.73 39.60 39.71 2,981 +0.10(+0.25%)
Jan 13, 2020 39.53 39.62 39.44 39.61 25,226 +0.15(+0.37%)
Jan 10, 2020 39.65 39.65 39.46 39.46 10,157 +0.01(+0.02%)
Jan 09, 2020 39.44 39.45 39.38 39.45 4,163 +0.08(+0.21%)
Jan 08, 2020 39.36 39.49 39.22 39.37 6,611 +0.13(+0.33%)
Jan 07, 2020 39.34 39.34 39.22 39.24 2,539 -0.01(-0.03%)
Jan 06, 2020 38.94 39.28 38.94 39.25 4,378 +0.00(+0.00%)
Jan 03, 2020 39.21 39.32 39.21 39.25 2,184 -0.25(-0.63%)
Jan 02, 2020 39.65 39.65 39.32 39.50 24,504 -0.03(-0.09%)
Dec 31, 2019 39.41 39.54 39.41 39.54 8,628 +0.13(+0.33%)
Dec 30, 2019 39.42 39.53 39.40 39.41 2,577 -0.12(-0.31%)
Dec 27, 2019 39.62 39.62 39.53 39.53 6,771 -0.02(-0.04%)
Dec 26, 2019 39.58 39.59 39.50 39.54 5,088 +0.06(+0.14%)
Dec 24, 2019 39.55 39.55 39.49 39.49 5,897 -0.01(-0.03%)
Dec 23, 2019 39.55 39.57 39.50 39.50 4,364 -0.05(-0.13%)
Dec 20, 2019 39.45 39.58 39.45 39.55 5,492 +0.28(+0.72%)
Dec 19, 2019 39.25 39.35 39.25 39.27 24,589 +0.05(+0.13%)
Dec 18, 2019 39.16 39.25 39.16 39.22 5,070 +0.06(+0.17%)
Dec 17, 2019 39.22 39.22 39.15 39.15 5,349 -0.03(-0.07%)
Dec 16, 2019 39.11 39.25 39.11 39.18 20,670 +0.32(+0.82%)
Dec 13, 2019 39.06 39.06 38.82 38.86 6,261 -0.12(-0.32%)
Dec 12, 2019 39.03 39.03 38.82 38.98 17,036 +0.36(+0.92%)
Dec 11, 2019 38.79 38.79 38.59 38.63 8,565 +0.02(+0.05%)
Dec 10, 2019 38.66 38.68 38.55 38.61 36,695 -0.06(-0.16%)
Dec 09, 2019 38.73 38.79 38.67 38.67 15,472 -0.07(-0.18%)
Dec 06, 2019 38.85 38.85 38.74 38.74 1,757 +0.29(+0.76%)
Dec 05, 2019 38.38 38.45 38.33 38.45 16,743 +0.10(+0.25%)
Dec 04, 2019 38.45 38.51 38.35 38.35 3,060 +0.22(+0.59%)
Dec 03, 2019 38.04 38.18 37.99 38.13 12,162 -0.29(-0.76%)
Dec 02, 2019 38.54 38.61 38.42 38.42 12,139 -0.26(-0.68%)
Nov 29, 2019 38.89 38.89 38.69 38.69 5,492 -0.22(-0.56%)
Nov 27, 2019 38.83 38.91 38.76 38.90 7,359 +0.14(+0.36%)
Nov 26, 2019 38.74 38.78 38.67 38.76 6,622 +0.03(+0.08%)
Nov 25, 2019 38.64 38.74 38.64 38.73 3,833 +0.24(+0.63%)
Nov 22, 2019 38.54 38.57 38.49 38.49 3,185 +0.06(+0.16%)
Nov 21, 2019 38.37 38.49 38.37 38.43 18,590 -0.02(-0.05%)
Nov 20, 2019 38.47 38.48 38.37 38.45 2,322 -0.07(-0.18%)
Nov 19, 2019 38.58 38.58 38.52 38.52 10,592 -0.15(-0.38%)
Nov 18, 2019 38.64 38.72 38.64 38.66 28,081 -0.02(-0.04%)
Nov 15, 2019 38.53 38.71 38.53 38.68 78,759 +0.27(+0.70%)
Nov 14, 2019 38.38 38.43 38.34 38.41 4,970 +0.08(+0.20%)
Nov 13, 2019 38.28 38.39 38.24 38.33 27,357 -0.01(-0.02%)
Nov 12, 2019 38.52 38.52 38.34 38.34 37,029 -0.05(-0.12%)
Nov 11, 2019 38.39 38.42 38.34 38.39 31,383 -0.09(-0.23%)
Nov 08, 2019 38.32 38.49 38.24 38.47 12,192 +0.12(+0.30%)
Nov 07, 2019 38.50 38.50 38.36 38.36 1,993 +0.02(+0.06%)
Nov 06, 2019 38.55 40.06 38.27 38.33 68,092 -0.01(-0.03%)
Nov 05, 2019 38.51 38.51 38.29 38.34 34,648 +0.09(+0.24%)
Nov 04, 2019 38.25 38.27 38.24 38.25 5,306 +0.26(+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.