Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.41 50.51 50.36 50.36 6,644 -0.01(-0.03%)
Dec 30, 2021 50.71 50.72 50.37 50.38 25,792 -0.15(-0.29%)
Dec 29, 2021 50.31 50.53 50.31 50.53 17,096 +0.30(+0.61%)
Dec 28, 2021 50.34 50.34 50.15 50.22 2,701 +0.06(+0.13%)
Dec 27, 2021 49.71 50.16 49.71 50.16 15,132 +0.57(+1.14%)
Dec 23, 2021 49.51 49.69 49.51 49.59 3,555 +0.35(+0.71%)
Dec 22, 2021 48.91 49.24 48.91 49.24 1,333 +0.30(+0.61%)
Dec 21, 2021 48.65 48.94 48.52 48.94 15,870 +0.72(+1.49%)
Dec 20, 2021 48.10 48.22 47.82 48.22 9,524 -0.67(-1.36%)
Dec 17, 2021 48.87 49.23 48.87 48.89 8,993 -0.38(-0.77%)
Dec 16, 2021 49.65 49.73 49.24 49.27 11,487 -0.09(-0.17%)
Dec 15, 2021 48.63 49.36 48.62 49.36 1,264 +0.68(+1.40%)
Dec 14, 2021 48.74 48.90 48.57 48.67 4,888 -0.11(-0.23%)
Dec 13, 2021 48.83 48.85 48.76 48.79 11,466 -0.25(-0.52%)
Dec 10, 2021 48.93 49.05 48.74 49.04 8,747 +0.54(+1.12%)
Dec 09, 2021 48.70 48.73 48.50 48.50 1,902 -0.25(-0.52%)
Dec 08, 2021 49.07 49.07 48.66 48.75 5,564 +0.01(+0.03%)
Dec 07, 2021 48.51 48.88 48.51 48.74 3,303 +0.73(+1.53%)
Dec 06, 2021 48.09 48.24 48.00 48.00 3,761 +0.49(+1.03%)
Dec 03, 2021 48.11 48.11 47.28 47.52 5,521 -0.02(-0.04%)
Dec 02, 2021 47.35 47.74 47.25 47.54 2,541 +0.69(+1.47%)
Dec 01, 2021 47.89 48.13 46.85 46.85 11,182 -0.44(-0.93%)
Nov 30, 2021 48.25 48.25 47.29 47.29 6,267 -1.16(-2.39%)
Nov 29, 2021 48.82 48.82 48.26 48.44 3,765 +0.27(+0.57%)
Nov 26, 2021 48.23 48.48 48.00 48.17 3,871 -0.87(-1.77%)
Nov 24, 2021 48.98 49.04 48.94 49.04 3,123 -0.06(-0.11%)
Nov 23, 2021 48.91 49.10 48.91 49.10 5,438 +0.02(+0.05%)
Nov 22, 2021 49.30 49.38 49.07 49.07 49,703 +0.26(+0.54%)
Nov 19, 2021 48.94 49.04 48.81 48.81 3,155 -0.24(-0.49%)
Nov 18, 2021 48.87 49.06 48.86 49.05 3,208 -0.02(-0.03%)
Nov 17, 2021 49.19 49.19 49.03 49.06 1,734 -0.32(-0.65%)
Nov 16, 2021 49.46 49.58 49.39 49.39 2,133 -0.08(-0.16%)
Nov 15, 2021 49.58 49.61 49.46 49.47 18,689 +0.05(+0.10%)
Nov 12, 2021 49.28 49.52 49.28 49.42 1,689 +0.28(+0.57%)
Nov 11, 2021 49.14 49.18 48.97 49.14 11,776 +0.27(+0.55%)
Nov 10, 2021 48.99 48.87 48.87 4,647 -0.17(-0.35%)
Nov 09, 2021 49.14 49.14 48.94 49.04 6,161 -0.01(-0.03%)
Nov 08, 2021 49.09 49.09 49.05 49.05 1,417 +0.00(+0.01%)
Nov 05, 2021 49.26 49.26 49.05 49.05 1,354 +0.33(+0.67%)
Nov 04, 2021 49.02 49.02 48.62 48.72 2,045 -0.24(-0.50%)
Nov 03, 2021 48.62 48.96 48.62 48.96 351,692 +0.45(+0.92%)
Nov 02, 2021 48.33 48.52 48.32 48.52 23,098 +0.30(+0.62%)
Nov 01, 2021 47.98 48.30 47.78 48.22 15,785 +0.43(+0.91%)
Oct 29, 2021 47.78 47.87 47.68 47.78 12,094 -0.05(-0.11%)
Oct 28, 2021 47.76 47.83 47.68 47.83 9,609 +0.37(+0.79%)
Oct 27, 2021 48.18 48.18 47.46 47.46 2,065 -0.65(-1.36%)
Oct 26, 2021 48.27 48.11 10,344 -0.16(-0.34%)
Oct 25, 2021 48.17 48.44 48.17 48.28 5,841 +0.12(+0.25%)
Oct 22, 2021 48.24 48.28 48.13 48.16 7,731 -0.03(-0.06%)
Oct 21, 2021 48.04 48.19 48.04 48.19 1,646 +0.02(+0.03%)
Oct 20, 2021 48.22 48.22 48.17 48.17 2,657 +0.33(+0.69%)
Oct 19, 2021 47.99 47.99 47.73 47.84 39,985 +0.15(+0.31%)
Oct 18, 2021 47.63 47.76 47.63 47.69 2,139 -0.01(-0.01%)
Oct 15, 2021 47.98 47.98 47.69 47.70 15,479 +0.10(+0.21%)
Oct 14, 2021 47.06 47.66 47.06 47.60 4,779 +0.81(+1.73%)
Oct 13, 2021 46.58 46.88 46.58 46.79 26,670 +0.09(+0.18%)
Oct 12, 2021 46.70 46.85 46.57 46.71 13,049 -0.13(-0.28%)
Oct 11, 2021 47.29 47.29 46.84 46.84 320,369 -0.13(-0.27%)
Oct 08, 2021 47.10 47.10 46.92 46.97 763 -0.08(-0.16%)
Oct 07, 2021 47.16 47.39 47.05 47.05 10,845 +0.41(+0.89%)
Oct 06, 2021 46.40 46.63 46.04 46.63 110,499 -0.10(-0.21%)
Oct 05, 2021 46.87 46.91 46.73 46.73 4,356 +0.32(+0.69%)
Oct 04, 2021 46.60 46.83 46.41 46.41 11,234 -0.29(-0.61%)
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.