Skip to main content

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

48.54 +0.10 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 42.00 42.00 40.91 40.92 26,251 -0.88(-2.10%)
Jan 28, 2021 42.07 42.23 41.80 41.80 11,593 +0.08(+0.19%)
Jan 27, 2021 42.19 42.19 41.72 41.72 12,235 -0.67(-1.58%)
Jan 26, 2021 42.74 42.74 42.32 42.39 1,707 -0.03(-0.06%)
Jan 25, 2021 42.30 42.42 42.23 42.42 4,519 +0.12(+0.27%)
Jan 22, 2021 42.04 42.31 41.98 42.30 5,706 -0.13(-0.32%)
Jan 21, 2021 42.56 42.56 42.43 42.43 3,494 -0.01(-0.02%)
Jan 20, 2021 42.14 42.44 42.07 42.44 8,381 +0.35(+0.82%)
Jan 19, 2021 42.27 42.27 42.07 42.10 8,707 +0.13(+0.32%)
Jan 15, 2021 41.95 42.07 41.91 41.96 6,744 -0.21(-0.50%)
Jan 14, 2021 42.22 42.36 42.17 42.17 4,134 +0.27(+0.64%)
Jan 13, 2021 42.21 42.21 41.88 41.90 3,242 -0.15(-0.36%)
Jan 12, 2021 42.00 42.06 42.00 42.06 4,292 +0.31(+0.73%)
Jan 11, 2021 41.62 41.86 41.57 41.75 11,779 +0.00(+0.00%)
Jan 08, 2021 41.87 41.87 41.46 41.75 5,291 -0.06(-0.15%)
Jan 07, 2021 41.85 41.85 41.76 41.81 9,379 +0.35(+0.83%)
Jan 06, 2021 40.58 41.58 40.58 41.47 5,348 +0.91(+2.24%)
Jan 05, 2021 40.24 40.56 40.24 40.56 2,909 +0.25(+0.61%)
Jan 04, 2021 40.62 40.68 40.12 40.31 5,473 -0.53(-1.29%)
Dec 31, 2020 40.84 40.84 40.84 2,512 +0.25(+0.61%)
Dec 30, 2020 40.72 40.72 40.54 40.59 2,512 +0.11(+0.26%)
Dec 29, 2020 40.67 40.67 40.39 40.49 2,909 -0.15(-0.38%)
Dec 28, 2020 41.00 41.00 40.64 40.64 3,483 +0.12(+0.31%)
Dec 24, 2020 40.46 40.54 40.45 40.52 1,971 +0.00(+0.01%)
Dec 23, 2020 40.48 40.63 40.41 40.51 4,081 +0.35(+0.87%)
Dec 22, 2020 40.15 40.46 40.15 40.16 22,454 -0.03(-0.07%)
Dec 21, 2020 39.87 40.31 39.62 40.19 4,302 -0.32(-0.79%)
Dec 18, 2020 40.69 40.69 40.42 40.51 4,461 -0.25(-0.62%)
Dec 17, 2020 40.60 40.77 40.60 40.77 1,740 +0.17(+0.41%)
Dec 16, 2020 40.58 40.67 40.47 40.60 22,093 +0.01(+0.02%)
Dec 15, 2020 40.28 40.69 40.26 40.59 9,470 +0.42(+1.04%)
Dec 14, 2020 40.62 40.89 40.18 40.18 7,303 -0.23(-0.57%)
Dec 11, 2020 40.44 40.44 40.22 40.41 4,381 -0.21(-0.51%)
Dec 10, 2020 40.54 40.65 40.47 40.61 6,254 -0.12(-0.30%)
Dec 09, 2020 40.99 40.99 40.58 40.73 3,099 -0.04(-0.11%)
Dec 08, 2020 40.59 40.84 40.59 40.78 8,424 +0.17(+0.42%)
Dec 07, 2020 40.71 40.71 40.44 40.61 7,357 -0.13(-0.31%)
Dec 04, 2020 40.43 40.75 40.43 40.73 5,841 +0.45(+1.11%)
Dec 03, 2020 41.20 41.20 40.13 40.28 14,027 +0.12(+0.31%)
Dec 02, 2020 39.94 40.16 39.90 40.16 7,284 +0.12(+0.31%)
Dec 01, 2020 40.04 40.19 39.85 40.03 19,459 +0.53(+1.35%)
Nov 30, 2020 41.30 41.30 39.43 39.50 16,844 -0.38(-0.95%)
Nov 27, 2020 40.13 40.13 39.81 39.88 7,823 +0.02(+0.05%)
Nov 25, 2020 40.23 40.23 39.79 39.86 14,082 -0.23(-0.58%)
Nov 24, 2020 39.79 40.16 39.60 40.09 17,015 +0.70(+1.77%)
Nov 23, 2020 39.21 39.51 39.10 39.40 15,783 +0.57(+1.46%)
Nov 20, 2020 38.81 38.99 38.81 38.83 16,063 -0.20(-0.50%)
Nov 19, 2020 38.89 39.03 38.78 39.03 2,666 +0.09(+0.24%)
Nov 18, 2020 39.45 39.48 38.94 38.94 3,734 -0.37(-0.94%)
Nov 17, 2020 39.06 39.47 39.06 39.30 4,992 -0.11(-0.27%)
Nov 16, 2020 39.15 39.45 39.15 39.41 3,810 +0.63(+1.64%)
Nov 13, 2020 38.10 38.78 38.10 38.78 8,866 +0.84(+2.23%)
Nov 12, 2020 38.15 38.30 37.85 37.93 5,638 -0.45(-1.17%)
Nov 11, 2020 38.30 38.52 38.30 38.38 19,961 -0.01(-0.02%)
Nov 10, 2020 38.09 38.41 38.09 38.39 4,247 +0.48(+1.27%)
Nov 09, 2020 38.44 39.74 37.91 37.91 33,406 +0.57(+1.52%)
Nov 06, 2020 37.61 37.89 37.34 37.34 35,048 -0.32(-0.86%)
Nov 05, 2020 37.54 37.79 37.54 37.66 39,696 +0.56(+1.50%)
Nov 04, 2020 36.99 37.45 36.99 37.11 3,383 +0.30(+0.82%)
Nov 03, 2020 36.52 36.83 36.48 36.80 11,567 +0.81(+2.26%)
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.