Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.31 48.45 47.31 48.45 6,834 +0.82(+1.72%)
Nov 29, 2022 47.33 47.69 47.33 47.63 3,647 +0.18(+0.39%)
Nov 28, 2022 47.86 47.89 47.40 47.45 8,074 -0.69(-1.44%)
Nov 25, 2022 48.14 48.14 48.14 48.14 557 +0.12(+0.25%)
Nov 23, 2022 48.04 48.06 47.85 48.02 6,891 -0.03(-0.06%)
Nov 22, 2022 47.62 48.05 47.58 48.05 7,075 +0.85(+1.79%)
Nov 21, 2022 47.10 47.23 46.87 47.20 6,664 +0.05(+0.11%)
Nov 18, 2022 46.89 47.15 46.89 47.15 534 +0.33(+0.71%)
Nov 17, 2022 46.38 46.82 46.38 46.82 2,539 +0.01(+0.02%)
Nov 16, 2022 47.10 47.10 46.76 46.81 4,117 -0.49(-1.03%)
Nov 15, 2022 47.68 47.68 47.12 47.30 3,373 +0.27(+0.58%)
Nov 14, 2022 47.48 47.66 47.03 47.03 5,647 -0.30(-0.63%)
Nov 11, 2022 47.07 47.43 47.07 47.33 1,979 +0.47(+1.00%)
Nov 10, 2022 46.13 46.85 46.13 46.85 12,648 +1.80(+3.99%)
Nov 09, 2022 45.79 45.79 45.06 45.06 10,242 -0.77(-1.68%)
Nov 08, 2022 45.84 46.11 45.68 45.82 13,768 +0.27(+0.58%)
Nov 07, 2022 45.40 45.60 45.17 45.56 4,345 +0.33(+0.74%)
Nov 04, 2022 45.05 45.37 44.68 45.22 5,057 +0.83(+1.86%)
Nov 03, 2022 44.36 44.53 44.36 44.40 2,617 -0.26(-0.58%)
Nov 02, 2022 45.23 44.64 44.66 18,215 -0.88(-1.92%)
Nov 01, 2022 45.52 45.58 45.30 45.53 14,146 +0.22(+0.49%)
Oct 31, 2022 45.35 45.50 45.31 45.31 1,709 -0.26(-0.58%)
Oct 28, 2022 45.26 45.58 45.26 45.58 1,357 +0.95(+2.12%)
Oct 27, 2022 45.14 45.14 44.63 44.63 1,009 -0.10(-0.23%)
Oct 26, 2022 45.07 45.13 44.67 44.73 1,291 +0.14(+0.31%)
Oct 25, 2022 43.98 44.59 43.98 44.59 4,714 +0.71(+1.61%)
Oct 24, 2022 43.61 43.88 43.61 43.88 3,110 +0.56(+1.30%)
Oct 21, 2022 42.93 43.32 42.93 43.32 1,018 +0.86(+2.03%)
Oct 20, 2022 42.60 42.60 42.46 42.46 841 -0.19(-0.44%)
Oct 19, 2022 42.90 42.90 42.55 42.65 1,162 -0.39(-0.91%)
Oct 18, 2022 43.21 43.35 42.88 43.04 3,021 +0.51(+1.21%)
Oct 17, 2022 42.61 42.61 42.42 42.53 7,883 +0.63(+1.51%)
Oct 14, 2022 42.32 42.34 41.89 41.89 2,178 -0.80(-1.86%)
Oct 13, 2022 41.10 42.70 41.04 42.69 3,899 +1.14(+2.74%)
Oct 12, 2022 41.74 41.74 41.55 41.55 15,914 -0.12(-0.28%)
Oct 11, 2022 41.49 42.06 41.49 41.67 1,140 +0.02(+0.05%)
Oct 10, 2022 41.63 41.66 41.50 41.64 1,224 -0.05(-0.12%)
Oct 07, 2022 41.97 42.09 41.52 41.69 2,643 -0.92(-2.17%)
Oct 06, 2022 43.07 43.11 42.59 42.62 4,012 -0.47(-1.09%)
Oct 05, 2022 43.14 43.34 43.09 43.09 2,263 -0.09(-0.20%)
Oct 04, 2022 42.46 43.18 42.46 43.18 6,338 +1.33(+3.18%)
Oct 03, 2022 41.26 42.00 41.25 41.85 4,162 +1.09(+2.67%)
Sep 30, 2022 41.16 41.56 40.76 40.76 6,225 -0.51(-1.22%)
Sep 29, 2022 41.05 41.26 41.05 41.26 8,182 -0.89(-2.11%)
Sep 28, 2022 41.75 42.21 41.75 42.15 1,528 +1.03(+2.50%)
Sep 27, 2022 41.43 41.65 40.98 41.13 3,625 -0.09(-0.21%)
Sep 26, 2022 41.59 41.76 41.15 41.21 10,935 -0.57(-1.35%)
Sep 23, 2022 42.53 42.53 41.35 41.78 20,819 -0.98(-2.29%)
Sep 22, 2022 43.27 43.27 42.75 42.76 56,122 -0.37(-0.85%)
Sep 21, 2022 43.88 44.02 43.13 43.13 2,090 -0.55(-1.27%)
Sep 20, 2022 44.03 44.03 43.41 43.68 9,020 -0.64(-1.45%)
Sep 19, 2022 43.60 44.33 43.60 44.32 9,484 +0.23(+0.52%)
Sep 16, 2022 43.81 44.09 43.74 44.09 3,748 -0.37(-0.84%)
Sep 15, 2022 44.58 44.77 44.47 44.47 1,882 -0.15(-0.34%)
Sep 14, 2022 44.56 44.77 44.33 44.62 3,174 -0.18(-0.41%)
Sep 13, 2022 45.64 45.64 44.77 44.80 5,857 -1.83(-3.92%)
Sep 12, 2022 46.82 46.82 46.54 46.63 2,874 +0.39(+0.85%)
Sep 09, 2022 46.16 46.24 46.01 46.24 2,110 +0.81(+1.78%)
Sep 08, 2022 45.28 45.43 45.28 45.43 821 +0.30(+0.66%)
Sep 07, 2022 44.46 45.13 44.46 45.13 5,800 +0.66(+1.47%)
Sep 06, 2022 44.96 44.96 44.42 44.48 4,388 -0.32(-0.71%)
Sep 02, 2022 45.56 45.77 44.79 44.79 1,968 -0.37(-0.81%)
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.