Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 52.61 52.86 52.61 52.68 2,448 -0.09(-0.16%)
Dec 28, 2023 52.84 52.84 52.74 52.77 531 +0.02(+0.04%)
Dec 27, 2023 52.78 52.83 52.67 52.75 3,040 -0.02(-0.04%)
Dec 26, 2023 52.50 52.77 52.50 52.77 4,843 +0.20(+0.37%)
Dec 22, 2023 52.72 52.72 52.52 52.57 3,833 +0.22(+0.42%)
Dec 21, 2023 52.40 52.40 51.99 52.35 3,306 +0.45(+0.87%)
Dec 20, 2023 52.51 52.69 51.90 51.90 10,109 -0.65(-1.24%)
Dec 19, 2023 52.50 52.56 52.46 52.56 5,701 +0.27(+0.51%)
Dec 18, 2023 52.16 52.29 52.16 52.29 3,991 +0.18(+0.35%)
Dec 15, 2023 52.17 52.17 51.99 52.11 1,732 -0.20(-0.39%)
Dec 14, 2023 52.12 52.42 52.11 52.31 28,419 +0.35(+0.67%)
Dec 13, 2023 51.14 51.96 51.14 51.96 6,874 +0.66(+1.28%)
Dec 12, 2023 50.98 51.37 50.98 51.31 17,202 +0.19(+0.37%)
Dec 11, 2023 50.89 51.12 50.89 51.12 3,465 +0.51(+1.01%)
Dec 08, 2023 50.53 50.71 50.53 50.61 3,735 +0.15(+0.30%)
Dec 07, 2023 50.42 50.48 50.42 50.46 4,770 +0.19(+0.37%)
Dec 06, 2023 50.50 50.50 50.27 50.27 1,658 -0.06(-0.13%)
Dec 05, 2023 50.42 50.55 50.30 50.33 5,084 -0.39(-0.77%)
Dec 04, 2023 50.57 50.72 50.57 50.72 43,711 +0.11(+0.21%)
Dec 01, 2023 50.37 50.62 50.37 50.62 1,372 +0.52(+1.04%)
Nov 30, 2023 49.77 50.09 49.77 50.09 3,411 +0.40(+0.79%)
Nov 29, 2023 49.86 49.87 49.70 49.70 6,863 -0.12(-0.25%)
Nov 28, 2023 49.94 50.03 49.75 49.82 8,746 -0.13(-0.26%)
Nov 27, 2023 49.98 50.05 49.95 49.95 18,514 -0.12(-0.24%)
Nov 24, 2023 50.00 50.07 50.00 50.07 1,604 +0.22(+0.44%)
Nov 22, 2023 49.96 49.98 49.85 49.85 4,954 +0.22(+0.44%)
Nov 21, 2023 49.81 49.81 49.62 49.63 8,725 -0.08(-0.17%)
Nov 20, 2023 49.50 49.81 49.50 49.72 2,194 +0.24(+0.49%)
Nov 17, 2023 49.38 49.55 49.37 49.48 10,265 +0.29(+0.58%)
Nov 16, 2023 49.28 49.28 49.09 49.19 3,763 -0.44(-0.89%)
Nov 15, 2023 49.85 49.88 49.62 49.63 5,685 +0.11(+0.23%)
Nov 14, 2023 49.50 49.60 49.48 49.52 14,605 +0.92(+1.90%)
Nov 13, 2023 48.46 48.59 48.44 48.59 1,454 +0.02(+0.03%)
Nov 10, 2023 48.07 48.58 48.04 48.58 36,315 +0.72(+1.51%)
Nov 09, 2023 48.18 48.22 47.85 47.85 3,423 -0.35(-0.74%)
Nov 08, 2023 48.24 48.32 48.07 48.21 14,604 -0.10(-0.21%)
Nov 07, 2023 48.29 48.37 48.23 48.31 151,141 +0.02(+0.04%)
Nov 06, 2023 48.26 48.30 48.20 48.29 3,463 -0.07(-0.14%)
Nov 03, 2023 48.33 48.58 48.33 48.36 7,319 +0.73(+1.53%)
Nov 02, 2023 47.38 47.66 47.38 47.63 5,019 +0.57(+1.20%)
Nov 01, 2023 46.90 47.06 46.76 47.06 6,390 +0.32(+0.67%)
Oct 31, 2023 46.37 46.75 46.37 46.75 3,962 +0.38(+0.81%)
Oct 30, 2023 46.12 46.37 46.12 46.37 3,924 +0.37(+0.80%)
Oct 27, 2023 46.26 46.26 46.01 46.01 896 -0.43(-0.92%)
Oct 26, 2023 46.67 46.72 46.42 46.43 1,328 -0.14(-0.30%)
Oct 25, 2023 46.76 46.82 46.56 46.58 2,309 -0.55(-1.16%)
Oct 24, 2023 47.19 47.23 47.06 47.12 1,797 +0.32(+0.68%)
Oct 23, 2023 47.02 47.21 46.80 46.80 5,888 -0.33(-0.70%)
Oct 20, 2023 47.26 47.29 47.13 47.13 826 -0.47(-0.98%)
Oct 19, 2023 47.98 47.98 47.56 47.60 12,790 -0.64(-1.32%)
Oct 18, 2023 48.65 48.65 48.23 48.23 6,448 -0.60(-1.22%)
Oct 17, 2023 48.45 48.98 48.45 48.83 7,176 +0.16(+0.32%)
Oct 16, 2023 48.49 48.80 48.49 48.68 32,188 +0.57(+1.19%)
Oct 13, 2023 48.31 48.38 48.03 48.10 2,375 -0.21(-0.42%)
Oct 12, 2023 48.68 48.68 48.31 48.31 7,715 -0.41(-0.84%)
Oct 11, 2023 48.88 48.88 48.45 48.72 4,943 +0.19(+0.38%)
Oct 10, 2023 48.30 48.75 48.30 48.53 29,832 +0.30(+0.62%)
Oct 09, 2023 47.87 48.23 47.87 48.23 1,816 +0.39(+0.81%)
Oct 06, 2023 47.39 48.06 47.15 47.85 5,125 +0.41(+0.87%)
Oct 05, 2023 47.58 47.58 47.28 47.43 12,326 -0.21(-0.45%)
Oct 04, 2023 47.62 47.66 47.22 47.65 4,786 +0.30(+0.64%)
Oct 03, 2023 47.81 47.81 47.24 47.34 9,586 -0.50(-1.05%)
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.