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 (%)
Dec 31, 2020 39.64 39.64 39.64 2,587 +0.24(+0.61%)
Dec 30, 2020 39.53 39.53 39.35 39.40 2,587 +0.10(+0.26%)
Dec 29, 2020 39.48 39.48 39.21 39.30 2,997 -0.15(-0.38%)
Dec 28, 2020 39.80 39.80 39.45 39.45 3,588 +0.12(+0.31%)
Dec 24, 2020 39.27 39.35 39.26 39.33 2,030 +0.00(+0.01%)
Dec 23, 2020 39.29 39.44 39.22 39.32 4,205 +0.34(+0.87%)
Dec 22, 2020 38.97 39.27 38.97 38.99 23,132 -0.03(-0.08%)
Dec 21, 2020 38.70 39.13 38.46 39.02 4,432 -0.31(-0.79%)
Dec 18, 2020 39.50 39.50 39.24 39.33 4,596 -0.25(-0.62%)
Dec 17, 2020 39.41 39.57 39.41 39.57 1,792 +0.16(+0.41%)
Dec 16, 2020 39.39 39.47 39.28 39.41 22,760 +0.01(+0.02%)
Dec 15, 2020 39.10 39.49 39.08 39.40 9,756 +0.40(+1.04%)
Dec 14, 2020 39.43 39.69 39.00 39.00 7,524 -0.22(-0.57%)
Dec 11, 2020 39.25 39.25 39.04 39.22 4,513 -0.20(-0.51%)
Dec 10, 2020 39.35 39.46 39.28 39.42 6,443 -0.12(-0.30%)
Dec 09, 2020 39.79 39.79 39.39 39.54 3,192 -0.04(-0.11%)
Dec 08, 2020 39.40 39.64 39.40 39.58 8,678 +0.17(+0.42%)
Dec 07, 2020 39.52 39.52 39.25 39.41 7,579 -0.12(-0.31%)
Dec 04, 2020 39.24 39.56 39.24 39.54 6,017 +0.44(+1.11%)
Dec 03, 2020 40.00 40.00 38.96 39.10 14,451 +0.12(+0.31%)
Dec 02, 2020 38.77 38.98 38.73 38.98 7,504 +0.12(+0.31%)
Dec 01, 2020 38.87 39.01 38.68 38.86 20,047 +0.52(+1.35%)
Nov 30, 2020 40.09 40.09 38.27 38.34 17,352 -0.37(-0.95%)
Nov 27, 2020 38.95 38.95 38.65 38.71 8,059 +0.02(+0.05%)
Nov 25, 2020 39.05 39.05 38.62 38.69 14,507 -0.23(-0.58%)
Nov 24, 2020 38.63 38.98 38.44 38.92 17,529 +0.68(+1.77%)
Nov 23, 2020 38.06 38.35 37.95 38.24 16,260 +0.55(+1.46%)
Nov 20, 2020 37.67 37.85 37.67 37.69 16,549 -0.19(-0.50%)
Nov 19, 2020 37.75 37.88 37.64 37.88 2,746 +0.09(+0.23%)
Nov 18, 2020 38.29 38.32 37.79 37.79 3,847 -0.36(-0.94%)
Nov 17, 2020 37.91 38.31 37.91 38.15 5,143 -0.10(-0.27%)
Nov 16, 2020 38.00 38.29 38.00 38.26 3,925 +0.62(+1.64%)
Nov 13, 2020 36.98 37.64 36.98 37.64 9,134 +0.82(+2.23%)
Nov 12, 2020 37.04 37.18 36.74 36.82 5,808 -0.44(-1.17%)
Nov 11, 2020 37.18 37.39 37.18 37.26 20,563 -0.01(-0.02%)
Nov 10, 2020 36.97 37.29 36.97 37.26 4,375 +0.47(+1.27%)
Nov 09, 2020 37.32 38.57 36.80 36.80 34,415 +0.55(+1.52%)
Nov 06, 2020 36.51 36.78 36.25 36.25 36,107 -0.31(-0.86%)
Nov 05, 2020 36.44 36.68 36.44 36.56 40,895 +0.54(+1.50%)
Nov 04, 2020 35.91 36.35 35.91 36.02 3,486 +0.29(+0.82%)
Nov 03, 2020 35.45 35.75 35.41 35.73 11,916 +0.79(+2.26%)
Nov 02, 2020 34.68 34.94 34.67 34.94 1,783 +0.65(+1.89%)
Oct 30, 2020 34.13 34.29 34.05 34.29 18,913 -0.16(-0.47%)
Oct 29, 2020 34.11 34.63 34.11 34.45 5,417 +0.28(+0.83%)
Oct 28, 2020 34.68 34.68 34.17 34.17 22,264 -1.12(-3.19%)
Oct 27, 2020 35.52 35.52 35.29 35.29 459 -0.26(-0.73%)
Oct 26, 2020 35.67 35.67 35.45 35.55 2,435 -0.69(-1.89%)
Oct 23, 2020 36.27 36.27 36.18 36.24 3,008 +0.12(+0.34%)
Oct 22, 2020 35.85 36.11 35.85 36.11 3,943 +0.12(+0.33%)
Oct 21, 2020 36.20 36.20 36.00 36.00 10,929 -0.14(-0.38%)
Oct 20, 2020 36.35 36.35 36.13 36.13 2,273 +0.10(+0.27%)
Oct 19, 2020 36.88 36.88 36.04 36.04 21,786 -0.55(-1.52%)
Oct 16, 2020 36.77 36.77 36.59 36.59 1,611 +0.00(+0.00%)
Oct 15, 2020 36.35 36.63 36.29 36.59 3,486 +0.08(+0.23%)
Oct 14, 2020 36.63 36.70 36.43 36.51 5,477 -0.09(-0.24%)
Oct 13, 2020 36.74 36.74 36.59 36.59 814 -0.20(-0.55%)
Oct 12, 2020 36.74 36.83 36.74 36.80 1,635 +0.35(+0.96%)
Oct 09, 2020 36.72 36.72 36.45 36.45 3,331 +0.04(+0.12%)
Oct 08, 2020 36.29 36.41 36.29 36.40 6,751 +0.33(+0.92%)
Oct 07, 2020 35.98 36.11 35.94 36.07 5,660 +0.48(+1.35%)
Oct 06, 2020 36.07 36.29 35.53 35.59 29,154 -0.23(-0.64%)
Oct 05, 2020 35.61 35.88 35.61 35.82 28,948 +0.55(+1.57%)
Oct 02, 2020 34.96 35.42 34.95 35.26 26,113 +0.19(+0.54%)
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.