Skip to main content

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

48.98 -0.85 (-1.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.60 36.66 36.60 36.66 541 +0.15(+0.41%)
Mar 28, 2019 36.41 36.51 36.41 36.51 386 +0.10(+0.28%)
Mar 27, 2019 36.44 36.44 36.32 36.40 4,378 -0.10(-0.27%)
Mar 26, 2019 36.53 36.55 36.47 36.50 8,205 +0.31(+0.86%)
Mar 25, 2019 36.25 36.25 36.10 36.19 924 -0.06(-0.18%)
Mar 22, 2019 36.64 36.64 36.26 36.26 1,300 -0.39(-1.07%)
Mar 21, 2019 36.54 36.65 36.48 36.65 2,073 +0.45(+1.25%)
Mar 20, 2019 36.21 36.35 36.11 36.19 1,977 -0.14(-0.40%)
Mar 19, 2019 36.54 36.54 36.34 36.34 3,900 -0.11(-0.30%)
Mar 18, 2019 36.52 36.52 36.36 36.45 1,769 +0.03(+0.09%)
Mar 15, 2019 36.44 36.51 36.41 36.41 1,526 +0.10(+0.28%)
Mar 14, 2019 36.27 36.35 36.27 36.31 2,087 -0.03(-0.09%)
Mar 13, 2019 36.42 36.42 36.34 36.34 1,697 +0.17(+0.47%)
Mar 12, 2019 36.23 36.27 36.17 36.17 6,824 +0.06(+0.17%)
Mar 11, 2019 35.92 36.11 35.92 36.11 3,430 +0.44(+1.22%)
Mar 08, 2019 35.54 35.68 35.53 35.68 8,177 -0.04(-0.10%)
Mar 07, 2019 35.79 35.86 35.70 35.71 3,362 -0.26(-0.73%)
Mar 06, 2019 36.10 36.10 35.97 35.97 1,452 -0.26(-0.72%)
Mar 05, 2019 36.18 36.31 36.18 36.23 2,770 +0.01(+0.04%)
Mar 04, 2019 36.43 36.43 36.03 36.22 2,265 -0.20(-0.54%)
Mar 01, 2019 36.26 36.42 36.26 36.42 545 +0.17(+0.46%)
Feb 28, 2019 36.24 36.32 36.24 36.25 4,689 -0.08(-0.23%)
Feb 27, 2019 36.21 36.37 36.21 36.33 3,625 -0.10(-0.27%)
Feb 26, 2019 36.54 36.56 36.43 36.43 2,252 -0.04(-0.12%)
Feb 25, 2019 36.60 36.66 36.48 36.48 4,989 -0.02(-0.04%)
Feb 22, 2019 36.46 36.49 36.46 36.49 2,071 +0.28(+0.76%)
Feb 21, 2019 36.24 36.26 36.13 36.22 1,955 -0.10(-0.28%)
Feb 20, 2019 36.30 36.40 36.30 36.32 1,595 +0.11(+0.30%)
Feb 19, 2019 36.15 36.30 36.15 36.21 10,826 +0.13(+0.36%)
Feb 15, 2019 36.06 36.08 36.04 36.08 1,962 +0.31(+0.88%)
Feb 14, 2019 35.74 35.76 35.74 35.76 251 -0.01(-0.04%)
Feb 13, 2019 35.76 35.83 35.67 35.78 5,181 +0.13(+0.36%)
Feb 12, 2019 35.55 35.70 35.55 35.65 2,622 +0.33(+0.93%)
Feb 11, 2019 35.26 35.33 35.26 35.32 1,973 +0.06(+0.16%)
Feb 08, 2019 35.05 35.28 35.05 35.26 2,835 -0.04(-0.12%)
Feb 07, 2019 35.22 35.31 35.19 35.31 2,835 -0.23(-0.65%)
Feb 06, 2019 35.54 35.59 35.52 35.54 5,179 +0.05(+0.15%)
Feb 05, 2019 35.43 35.50 35.43 35.48 1,270 +0.14(+0.40%)
Feb 04, 2019 35.25 35.34 35.25 35.34 894 +0.12(+0.34%)
Feb 01, 2019 35.21 35.28 35.21 35.22 1,199 -0.03(-0.10%)
Jan 31, 2019 35.03 35.25 35.03 35.25 1,667 +0.39(+1.12%)
Jan 30, 2019 34.73 34.90 34.70 34.86 1,207 +0.30(+0.87%)
Jan 29, 2019 34.50 34.57 34.50 34.56 736 +0.11(+0.31%)
Jan 28, 2019 34.39 34.50 34.39 34.45 3,025 -0.09(-0.26%)
Jan 25, 2019 34.58 34.58 34.54 34.54 1,308 +0.22(+0.65%)
Jan 24, 2019 34.33 34.33 34.32 34.32 327 +0.05(+0.15%)
Jan 23, 2019 33.99 34.27 33.99 34.27 499 +0.17(+0.49%)
Jan 22, 2019 34.31 34.31 34.02 34.10 1,876 -0.45(-1.30%)
Jan 18, 2019 34.63 34.63 34.55 34.55 2,725 +0.39(+1.14%)
Jan 17, 2019 33.91 34.24 33.91 34.16 1,690 +0.20(+0.59%)
Jan 16, 2019 33.96 34.02 33.96 33.96 557 +0.06(+0.19%)
Jan 15, 2019 33.77 33.91 33.77 33.90 894 +0.20(+0.58%)
Jan 14, 2019 33.74 33.77 33.70 33.70 479 -0.21(-0.61%)
Jan 11, 2019 33.91 33.91 33.84 33.91 1,199 +0.09(+0.25%)
Jan 10, 2019 33.70 33.82 33.70 33.82 834 +0.17(+0.51%)
Jan 09, 2019 33.72 33.72 33.65 33.65 1,210 +0.07(+0.22%)
Jan 08, 2019 33.46 33.57 33.41 33.57 3,145 +0.33(+0.99%)
Jan 07, 2019 33.43 33.43 33.24 33.24 647 +0.23(+0.69%)
Jan 04, 2019 33.06 33.06 32.95 33.02 6,215 +0.82(+2.53%)
Jan 03, 2019 32.39 32.39 32.20 32.20 901 -0.40(-1.21%)
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.