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

49.50 USD -0.46 (-0.93%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.98 50.98 49.96 49.96 5,932 -1.22(-2.39%)
Nov 29, 2021 51.58 51.58 50.99 51.18 3,564 +0.29(+0.57%)
Nov 26, 2021 50.96 51.22 50.72 50.90 3,664 -0.92(-1.77%)
Nov 24, 2021 51.75 51.81 51.71 51.81 2,956 -0.06(-0.11%)
Nov 23, 2021 51.67 51.87 51.67 51.87 5,147 +0.02(+0.05%)
Nov 22, 2021 52.09 52.17 51.85 51.85 47,042 +0.28(+0.54%)
Nov 19, 2021 51.71 51.81 51.57 51.57 2,987 -0.25(-0.49%)
Nov 18, 2021 51.63 51.84 51.62 51.82 3,037 -0.02(-0.03%)
Nov 17, 2021 51.97 51.97 51.80 51.84 1,642 -0.34(-0.65%)
Nov 16, 2021 52.26 52.38 52.18 52.18 2,019 -0.09(-0.16%)
Nov 15, 2021 52.38 52.42 52.26 52.26 17,689 +0.05(+0.10%)
Nov 12, 2021 52.07 52.32 52.07 52.21 1,599 +0.30(+0.57%)
Nov 11, 2021 51.92 51.96 51.74 51.92 11,146 +0.29(+0.55%)
Nov 10, 2021 51.76 51.63 51.63 4,399 -0.18(-0.35%)
Nov 09, 2021 51.92 51.92 51.71 51.81 5,832 -0.02(-0.03%)
Nov 08, 2021 51.87 51.87 51.82 51.83 1,342 +0.00(+0.01%)
Nov 05, 2021 52.05 52.05 51.82 51.82 1,282 +0.35(+0.67%)
Nov 04, 2021 51.79 51.79 51.37 51.48 1,936 -0.26(-0.50%)
Nov 03, 2021 51.37 51.73 51.37 51.73 332,862 +0.47(+0.92%)
Nov 02, 2021 51.06 51.26 51.05 51.26 21,862 +0.32(+0.62%)
Nov 01, 2021 50.69 51.03 50.49 50.94 14,940 +0.46(+0.91%)
Oct 29, 2021 50.48 50.58 50.38 50.49 11,447 -0.05(-0.11%)
Oct 28, 2021 50.46 50.54 50.38 50.54 9,095 +0.39(+0.79%)
Oct 27, 2021 50.91 50.91 50.15 50.15 1,955 -0.69(-1.36%)
Oct 26, 2021 51.00 50.84 9,791 -0.17(-0.34%)
Oct 25, 2021 50.89 51.18 50.89 51.01 5,529 +0.13(+0.25%)
Oct 22, 2021 50.97 51.01 50.85 50.88 7,318 -0.03(-0.06%)
Oct 21, 2021 50.76 50.91 50.76 50.91 1,558 +0.02(+0.03%)
Oct 20, 2021 50.95 50.95 50.89 50.90 2,515 +0.35(+0.69%)
Oct 19, 2021 50.70 50.70 50.43 50.55 37,845 +0.16(+0.31%)
Oct 18, 2021 50.32 50.46 50.32 50.39 2,025 -0.01(-0.01%)
Oct 15, 2021 50.69 50.69 50.39 50.40 14,651 +0.10(+0.20%)
Oct 14, 2021 49.72 50.36 49.72 50.30 4,524 +0.86(+1.73%)
Oct 13, 2021 49.22 49.53 49.22 49.44 25,242 +0.09(+0.19%)
Oct 12, 2021 49.34 49.50 49.20 49.35 12,351 -0.14(-0.28%)
Oct 11, 2021 49.97 49.97 49.49 49.49 303,216 -0.14(-0.27%)
Oct 08, 2021 49.76 49.76 49.57 49.62 723 -0.08(-0.16%)
Oct 07, 2021 49.83 50.07 49.71 49.71 10,265 +0.44(+0.89%)
Oct 06, 2021 49.02 49.27 48.64 49.27 104,583 -0.11(-0.21%)
Oct 05, 2021 49.52 49.56 49.38 49.38 4,123 +0.34(+0.69%)
Oct 04, 2021 49.24 49.48 49.04 49.04 10,633 -0.30(-0.61%)
Oct 01, 2021 49.03 49.48 48.65 49.34 56,790 +0.37(+0.76%)
Sep 30, 2021 50.02 50.02 48.97 48.97 38,091 -0.82(-1.65%)
Sep 29, 2021 49.88 50.03 49.63 49.79 8,790 +0.15(+0.30%)
Sep 28, 2021 49.84 49.96 49.62 49.64 19,339 -0.69(-1.37%)
Sep 27, 2021 49.99 50.57 49.99 50.33 34,020 +0.16(+0.32%)
Sep 24, 2021 50.14 50.24 50.12 50.17 17,007 +0.02(+0.04%)
Sep 23, 2021 50.31 50.45 50.15 50.15 12,209 +0.52(+1.05%)
Sep 22, 2021 49.62 49.87 49.61 49.63 16,709 +0.33(+0.66%)
Sep 21, 2021 49.70 49.73 49.28 49.30 4,887 -0.35(-0.71%)
Sep 20, 2021 49.89 49.89 49.11 49.66 19,268 -0.75(-1.48%)
Sep 17, 2021 50.41 50.49 50.31 50.40 34,806 -0.39(-0.76%)
Sep 16, 2021 50.78 50.96 50.71 50.79 3,200 -0.07(-0.13%)
Sep 15, 2021 50.67 50.86 50.56 50.86 49,871 +0.46(+0.91%)
Sep 14, 2021 51.16 51.16 50.29 50.40 5,593 -0.48(-0.95%)
Sep 13, 2021 50.92 50.95 50.79 50.88 1,913 +0.21(+0.42%)
Sep 10, 2021 51.31 51.31 50.67 50.67 3,226 -0.50(-0.97%)
Sep 09, 2021 51.35 51.47 51.16 51.16 1,474 -0.20(-0.40%)
Sep 08, 2021 51.62 51.62 51.21 51.37 6,567 -0.14(-0.28%)
Sep 07, 2021 52.08 52.08 51.49 51.51 4,565 -0.49(-0.93%)
Sep 03, 2021 52.25 52.25 51.95 52.00 36,587 -0.15(-0.29%)
Sep 02, 2021 52.03 52.15 51.96 52.15 3,675 +0.37(+0.72%)
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.