Skip to main content

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

61.24 +0.57 (+0.94%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.57 48.00 47.40 47.88 20,861 -0.05(-0.11%)
Feb 25, 2022 47.11 47.96 47.21 47.93 6,309 +1.24(+2.66%)
Feb 24, 2022 45.96 46.69 45.75 46.69 10,072 +0.21(+0.46%)
Feb 23, 2022 47.35 47.35 46.48 46.48 21,814 -0.59(-1.26%)
Feb 22, 2022 47.38 47.50 46.85 47.07 12,021 -0.47(-0.98%)
Feb 18, 2022 47.54 0 -0.20(-0.41%)
Feb 17, 2022 47.80 48.09 47.70 47.74 21,684 -0.55(-1.14%)
Feb 16, 2022 47.89 48.32 47.89 48.29 24,135 +0.11(+0.23%)
Feb 15, 2022 48.04 48.18 48.03 48.18 88,458 +0.60(+1.25%)
Feb 14, 2022 48.13 48.13 47.41 47.58 34,148 -0.46(-0.97%)
Feb 11, 2022 48.75 48.75 48.05 48.05 9,781 -0.43(-0.88%)
Feb 10, 2022 48.96 49.34 48.29 48.47 18,232 -0.87(-1.77%)
Feb 09, 2022 49.20 49.36 49.15 49.35 5,402 +0.60(+1.24%)
Feb 08, 2022 48.20 48.74 48.20 48.74 6,367 +0.45(+0.93%)
Feb 07, 2022 48.25 48.62 48.25 48.29 5,663 +0.02(+0.04%)
Feb 04, 2022 48.47 48.57 47.94 48.28 15,294 -0.27(-0.57%)
Feb 03, 2022 48.84 49.02 48.55 48.55 7,367 -0.67(-1.37%)
Feb 02, 2022 48.92 49.27 48.76 49.22 9,965 +0.45(+0.91%)
Feb 01, 2022 48.47 48.80 48.28 48.78 13,154 +0.27(+0.56%)
Jan 31, 2022 47.78 48.51 48.51 9,063 +0.58(+1.20%)
Jan 28, 2022 47.09 47.93 46.92 47.93 11,259 +0.64(+1.36%)
Jan 27, 2022 48.17 48.19 47.12 47.29 10,319 -0.21(-0.44%)
Jan 26, 2022 48.01 48.35 47.36 47.50 18,567 -0.14(-0.30%)
Jan 25, 2022 47.56 47.80 47.21 47.64 7,484 -0.39(-0.81%)
Jan 24, 2022 47.21 48.03 46.71 48.03 9,357 +0.28(+0.59%)
Jan 21, 2022 48.11 48.53 47.73 47.75 19,856 -0.50(-1.04%)
Jan 20, 2022 49.36 49.40 48.24 48.25 9,129 -0.78(-1.59%)
Jan 19, 2022 49.78 49.78 49.03 49.03 5,584 -0.54(-1.09%)
Jan 18, 2022 50.10 50.10 49.56 49.56 8,036 -0.85(-1.68%)
Jan 14, 2022 50.41 0 +0.15(+0.29%)
Jan 13, 2022 50.53 50.65 50.27 50.27 38,263 -0.10(-0.21%)
Jan 12, 2022 50.59 50.59 50.26 50.37 31,654 -0.01(-0.02%)
Jan 11, 2022 50.04 50.41 49.93 50.38 5,999 +0.22(+0.43%)
Jan 10, 2022 49.94 50.16 49.53 50.16 4,730 +0.03(+0.05%)
Jan 07, 2022 50.20 50.30 50.10 50.13 2,130 +0.05(+0.09%)
Jan 06, 2022 50.20 50.33 50.03 50.09 4,196 -0.06(-0.11%)
Jan 05, 2022 50.82 51.00 50.15 50.15 7,373 -0.57(-1.13%)
Jan 04, 2022 50.43 50.80 50.43 50.72 2,893 +0.46(+0.92%)
Jan 03, 2022 50.21 50.26 49.99 50.26 11,073 +0.11(+0.23%)
Dec 31, 2021 50.19 50.28 50.14 50.14 6,673 -0.01(-0.03%)
Dec 30, 2021 50.48 50.49 50.15 50.16 25,906 -0.15(-0.29%)
Dec 29, 2021 50.08 50.30 50.08 50.30 17,171 +0.30(+0.61%)
Dec 28, 2021 50.12 50.12 49.93 50.00 2,713 +0.06(+0.13%)
Dec 27, 2021 49.49 49.94 49.49 49.94 15,199 +0.56(+1.14%)
Dec 23, 2021 49.29 49.47 49.29 49.37 3,570 +0.35(+0.71%)
Dec 22, 2021 48.69 49.02 48.69 49.02 1,339 +0.30(+0.61%)
Dec 21, 2021 48.44 48.73 48.30 48.73 15,940 +0.72(+1.49%)
Dec 20, 2021 47.89 48.01 47.61 48.01 9,566 -0.66(-1.36%)
Dec 17, 2021 48.65 49.01 48.65 48.67 9,033 -0.38(-0.77%)
Dec 16, 2021 49.43 49.51 49.02 49.05 11,537 -0.09(-0.17%)
Dec 15, 2021 48.41 49.14 48.41 49.14 1,270 +0.68(+1.40%)
Dec 14, 2021 48.53 48.69 48.36 48.46 4,910 -0.11(-0.23%)
Dec 13, 2021 48.61 48.63 48.55 48.57 11,517 -0.25(-0.52%)
Dec 10, 2021 48.72 48.83 48.53 48.83 8,786 +0.54(+1.12%)
Dec 09, 2021 48.49 48.52 48.29 48.29 1,911 -0.25(-0.52%)
Dec 08, 2021 48.86 48.86 48.44 48.54 5,589 +0.01(+0.03%)
Dec 07, 2021 48.29 48.66 48.29 48.52 3,318 +0.73(+1.53%)
Dec 06, 2021 47.88 48.03 47.79 47.79 3,778 +0.49(+1.03%)
Dec 03, 2021 47.90 47.90 47.07 47.31 5,546 -0.02(-0.04%)
Dec 02, 2021 47.14 47.53 47.05 47.33 2,552 +0.69(+1.47%)
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.