Skip to main content

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

49.92 +0.85 (+1.72%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.45 40.58 40.45 40.58 8,406 +0.13(+0.33%)
Dec 30, 2019 40.46 40.57 40.44 40.45 2,511 -0.12(-0.31%)
Dec 27, 2019 40.66 40.66 40.57 40.57 6,597 -0.02(-0.04%)
Dec 26, 2019 40.63 40.63 40.55 40.59 4,957 +0.06(+0.14%)
Dec 24, 2019 40.60 40.60 40.53 40.53 5,746 -0.01(-0.03%)
Dec 23, 2019 40.59 40.62 40.54 40.54 4,252 -0.05(-0.13%)
Dec 20, 2019 40.49 40.63 40.49 40.59 5,351 +0.29(+0.72%)
Dec 19, 2019 40.29 40.38 40.28 40.30 23,956 +0.05(+0.13%)
Dec 18, 2019 40.20 40.28 40.20 40.25 4,940 +0.07(+0.17%)
Dec 17, 2019 40.25 40.25 40.18 40.18 5,211 -0.03(-0.07%)
Dec 16, 2019 40.14 40.29 40.14 40.21 20,139 +0.33(+0.82%)
Dec 13, 2019 40.09 40.09 39.84 39.89 6,100 -0.13(-0.32%)
Dec 12, 2019 40.06 40.06 39.84 40.01 16,597 +0.37(+0.92%)
Dec 11, 2019 39.81 39.81 39.61 39.65 8,345 +0.02(+0.05%)
Dec 10, 2019 39.68 39.70 39.57 39.63 35,751 -0.06(-0.16%)
Dec 09, 2019 39.75 39.81 39.69 39.69 15,075 -0.07(-0.18%)
Dec 06, 2019 39.88 39.88 39.76 39.76 1,712 +0.30(+0.76%)
Dec 05, 2019 39.40 39.46 39.34 39.46 16,313 +0.10(+0.25%)
Dec 04, 2019 39.47 39.52 39.37 39.37 2,981 +0.23(+0.59%)
Dec 03, 2019 39.05 39.19 38.99 39.14 11,849 -0.30(-0.76%)
Dec 02, 2019 39.56 39.63 39.43 39.43 11,826 -0.27(-0.68%)
Nov 29, 2019 39.92 39.92 39.71 39.71 5,351 -0.22(-0.56%)
Nov 27, 2019 39.85 39.94 39.79 39.93 7,170 +0.14(+0.36%)
Nov 26, 2019 39.76 39.80 39.69 39.79 6,452 +0.03(+0.08%)
Nov 25, 2019 39.66 39.76 39.66 39.76 3,735 +0.25(+0.63%)
Nov 22, 2019 39.55 39.59 39.51 39.51 3,103 +0.06(+0.16%)
Nov 21, 2019 39.38 39.51 39.38 39.44 18,112 -0.02(-0.05%)
Nov 20, 2019 39.49 39.50 39.38 39.46 2,262 -0.07(-0.18%)
Nov 19, 2019 39.60 39.60 39.53 39.53 10,320 -0.15(-0.38%)
Nov 18, 2019 39.66 39.75 39.66 39.68 27,359 -0.02(-0.04%)
Nov 15, 2019 39.55 39.73 39.55 39.70 76,734 +0.28(+0.70%)
Nov 14, 2019 39.39 39.44 39.35 39.42 4,842 +0.08(+0.20%)
Nov 13, 2019 39.29 39.40 39.24 39.34 26,653 -0.01(-0.02%)
Nov 12, 2019 39.53 39.53 39.35 39.35 36,077 -0.05(-0.12%)
Nov 11, 2019 39.40 39.43 39.36 39.40 30,576 -0.09(-0.23%)
Nov 08, 2019 39.33 39.51 39.25 39.49 11,879 +0.12(+0.30%)
Nov 07, 2019 39.52 39.52 39.37 39.37 1,942 +0.02(+0.06%)
Nov 06, 2019 39.57 41.11 39.28 39.35 66,341 -0.01(-0.03%)
Nov 05, 2019 39.52 39.52 39.30 39.36 33,757 +0.09(+0.24%)
Nov 04, 2019 39.26 39.28 39.24 39.26 5,170 +0.27(+0.69%)
Nov 01, 2019 38.94 38.99 38.92 38.99 13,484 +0.44(+1.15%)
Oct 31, 2019 38.58 38.58 38.46 38.55 5,462 -0.17(-0.44%)
Oct 30, 2019 38.57 38.73 38.57 38.72 20,193 +0.02(+0.06%)
Oct 29, 2019 38.74 38.76 38.69 38.70 1,048 +0.01(+0.04%)
Oct 28, 2019 38.80 38.80 38.68 38.68 720 +0.11(+0.29%)
Oct 25, 2019 38.51 38.65 38.49 38.57 4,922 +0.08(+0.22%)
Oct 24, 2019 38.41 38.49 38.37 38.49 2,436,207 +0.00(+0.01%)
Oct 23, 2019 38.41 38.48 38.40 38.48 2,656 +0.02(+0.06%)
Oct 22, 2019 38.44 38.53 38.44 38.46 1,885 +0.18(+0.46%)
Oct 21, 2019 38.24 38.28 38.20 38.28 2,092 +0.25(+0.66%)
Oct 18, 2019 38.02 38.05 37.95 38.03 2,354 +0.10(+0.27%)
Oct 17, 2019 37.97 37.97 37.83 37.93 14,267 +0.09(+0.25%)
Oct 16, 2019 37.92 37.94 37.81 37.83 4,444 -0.03(-0.09%)
Oct 15, 2019 37.91 37.92 37.87 37.87 540 +0.17(+0.44%)
Oct 14, 2019 37.64 37.70 37.64 37.70 945 -0.09(-0.24%)
Oct 11, 2019 37.86 38.02 37.79 37.79 3,852 +0.45(+1.20%)
Oct 10, 2019 37.43 37.43 37.31 37.34 3,478 +0.20(+0.55%)
Oct 09, 2019 37.11 37.16 37.08 37.14 1,839 +0.24(+0.65%)
Oct 08, 2019 37.00 37.20 36.90 36.90 2,751 -0.55(-1.47%)
Oct 07, 2019 37.47 37.65 37.45 37.45 4,179 -0.10(-0.26%)
Oct 04, 2019 37.30 37.55 37.22 37.55 4,601 +0.41(+1.11%)
Oct 03, 2019 36.99 37.14 36.93 37.14 3,222 +0.13(+0.34%)
Oct 02, 2019 37.20 37.22 36.97 37.01 9,250 -0.64(-1.69%)
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.