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 (%)
Feb 26, 2021 41.85 41.85 41.43 41.43 19,133 -0.21(-0.50%)
Feb 25, 2021 42.41 42.61 41.50 41.64 8,008 -0.85(-1.99%)
Feb 24, 2021 42.00 42.50 41.99 42.49 8,059 +0.54(+1.28%)
Feb 23, 2021 41.50 42.05 41.50 41.95 3,544 +0.06(+0.14%)
Feb 22, 2021 41.66 42.08 41.66 41.89 4,345 +0.15(+0.37%)
Feb 19, 2021 41.80 41.85 41.74 41.74 3,741 +0.18(+0.44%)
Feb 18, 2021 41.71 41.72 41.44 41.56 6,152 -0.29(-0.69%)
Feb 17, 2021 41.73 41.87 41.60 41.85 7,295 -0.02(-0.04%)
Feb 16, 2021 42.18 42.18 41.81 41.86 12,378 -0.05(-0.13%)
Feb 12, 2021 41.81 41.92 41.77 41.92 15,285 +0.20(+0.49%)
Feb 11, 2021 41.82 41.82 41.61 41.72 5,786 +0.02(+0.06%)
Feb 10, 2021 42.00 42.00 41.49 41.69 12,908 -0.01(-0.02%)
Feb 09, 2021 41.58 41.73 41.58 41.70 8,240 +0.15(+0.35%)
Feb 08, 2021 41.45 41.56 41.31 41.56 16,316 +0.46(+1.12%)
Feb 05, 2021 41.05 41.15 41.00 41.10 9,513 +0.19(+0.46%)
Feb 04, 2021 40.68 40.91 40.68 40.91 2,819 +0.35(+0.85%)
Feb 03, 2021 40.62 40.62 40.32 40.56 8,086 +0.20(+0.49%)
Feb 02, 2021 40.41 40.62 40.37 40.37 12,420 +0.25(+0.63%)
Feb 01, 2021 39.89 40.24 39.74 40.11 14,329 +0.39(+0.99%)
Jan 29, 2021 40.77 40.77 39.71 39.72 27,043 -0.85(-2.10%)
Jan 28, 2021 40.84 40.99 40.57 40.57 11,943 +0.08(+0.19%)
Jan 27, 2021 40.96 40.96 40.50 40.50 12,604 -0.65(-1.58%)
Jan 26, 2021 41.49 41.49 41.08 41.15 1,759 -0.02(-0.06%)
Jan 25, 2021 41.06 41.17 40.99 41.17 4,656 +0.11(+0.27%)
Jan 22, 2021 40.81 41.07 40.75 41.06 5,879 -0.13(-0.32%)
Jan 21, 2021 41.31 41.31 41.19 41.19 3,600 -0.01(-0.02%)
Jan 20, 2021 40.90 41.20 40.84 41.20 8,634 +0.34(+0.82%)
Jan 19, 2021 41.03 41.03 40.84 40.86 8,970 +0.13(+0.32%)
Jan 15, 2021 40.72 40.84 40.68 40.73 6,948 -0.20(-0.50%)
Jan 14, 2021 40.98 41.12 40.94 40.94 4,259 +0.26(+0.64%)
Jan 13, 2021 40.98 40.98 40.65 40.68 3,340 -0.15(-0.36%)
Jan 12, 2021 40.77 40.82 40.77 40.82 4,422 +0.30(+0.73%)
Jan 11, 2021 40.40 40.63 40.35 40.53 12,135 +0.00(+0.00%)
Jan 08, 2021 40.64 40.64 40.24 40.53 5,451 -0.06(-0.15%)
Jan 07, 2021 40.62 40.62 40.53 40.59 9,663 +0.34(+0.83%)
Jan 06, 2021 39.39 40.36 39.39 40.25 5,510 +0.88(+2.24%)
Jan 05, 2021 39.06 39.38 39.06 39.37 2,997 +0.24(+0.61%)
Jan 04, 2021 39.43 39.49 38.94 39.13 5,638 -0.51(-1.29%)
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%)
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.