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 (%)
Mar 31, 2020 29.21 29.40 28.82 28.82 3,450 -0.53(-1.80%)
Mar 30, 2020 28.58 29.35 28.58 29.35 9,796 +0.84(+2.95%)
Mar 27, 2020 28.45 28.84 28.45 28.50 17,947 -0.97(-3.29%)
Mar 26, 2020 27.82 29.47 27.82 29.47 81,669 +1.79(+6.45%)
Mar 25, 2020 26.66 28.61 26.66 27.69 26,832 +0.74(+2.76%)
Mar 24, 2020 26.04 26.95 26.01 26.95 7,088 +2.10(+8.44%)
Mar 23, 2020 25.15 25.49 24.43 24.85 6,876 -0.79(-3.10%)
Mar 20, 2020 26.99 27.04 25.64 25.64 3,727 -1.30(-4.83%)
Mar 19, 2020 26.91 27.31 26.71 26.94 6,566 -0.17(-0.62%)
Mar 18, 2020 27.31 27.76 25.83 27.11 48,397 -1.45(-5.08%)
Mar 17, 2020 27.52 28.62 27.52 28.56 12,705 +1.25(+4.57%)
Mar 16, 2020 26.56 28.88 26.56 27.31 91,167 -3.26(-10.67%)
Mar 13, 2020 30.12 30.58 28.77 30.58 7,673 +1.84(+6.40%)
Mar 12, 2020 30.01 30.01 28.73 28.74 8,216 -3.22(-10.07%)
Mar 11, 2020 32.34 32.65 31.78 31.95 12,001 -1.73(-5.14%)
Mar 10, 2020 33.47 33.69 32.18 33.69 7,890 +1.12(+3.44%)
Mar 09, 2020 33.24 33.41 32.57 32.57 7,545 -2.59(-7.36%)
Mar 06, 2020 34.66 35.20 34.53 35.15 3,069 -0.32(-0.91%)
Mar 05, 2020 35.81 36.07 35.36 35.47 11,836 -1.18(-3.23%)
Mar 04, 2020 35.79 36.65 35.76 36.65 64,481 +1.37(+3.87%)
Mar 03, 2020 35.84 35.98 35.01 35.29 8,575 -0.87(-2.42%)
Mar 02, 2020 35.27 36.16 34.69 36.16 19,126 +1.54(+4.44%)
Feb 28, 2020 34.52 34.71 33.95 34.63 12,606 -0.78(-2.20%)
Feb 27, 2020 36.32 36.42 35.40 35.40 7,078 -1.35(-3.67%)
Feb 26, 2020 37.45 37.59 36.75 36.75 2,657 -0.41(-1.11%)
Feb 25, 2020 38.30 38.30 37.14 37.16 4,024 -1.22(-3.17%)
Feb 24, 2020 38.67 38.70 38.24 38.38 14,126 -1.18(-2.99%)
Feb 21, 2020 39.50 39.64 39.50 39.56 876 -0.29(-0.73%)
Feb 20, 2020 39.71 39.88 39.71 39.85 2,068 +0.03(+0.08%)
Feb 19, 2020 39.85 39.88 39.79 39.82 5,180 +0.09(+0.24%)
Feb 18, 2020 39.80 39.80 39.57 39.73 9,247 -0.14(-0.35%)
Feb 14, 2020 40.21 40.21 39.80 39.87 4,933 -0.19(-0.46%)
Feb 13, 2020 39.91 40.13 39.91 40.05 19,948 -0.15(-0.36%)
Feb 12, 2020 40.18 40.20 40.13 40.20 5,427 +0.35(+0.87%)
Feb 11, 2020 39.90 39.95 39.78 39.85 11,482 +0.25(+0.64%)
Feb 10, 2020 39.33 39.60 39.33 39.60 4,057 +0.18(+0.46%)
Feb 07, 2020 39.47 39.51 39.41 39.41 3,069 -0.31(-0.78%)
Feb 06, 2020 39.84 39.84 39.72 39.72 5,363 +0.02(+0.05%)
Feb 05, 2020 39.47 39.73 39.37 39.70 3,482 +0.75(+1.93%)
Feb 04, 2020 39.01 39.05 38.95 38.95 2,321 +0.52(+1.35%)
Feb 03, 2020 38.63 38.73 38.43 38.43 7,197 +0.17(+0.45%)
Jan 31, 2020 38.60 38.61 38.26 38.26 986 -0.72(-1.85%)
Jan 30, 2020 38.85 38.98 38.59 38.98 5,221 -0.07(-0.18%)
Jan 29, 2020 39.25 39.25 39.05 39.05 1,473 -0.27(-0.70%)
Jan 28, 2020 39.11 39.44 39.06 39.33 9,101 +0.40(+1.03%)
Jan 27, 2020 38.91 39.10 38.89 38.92 21,578 -0.61(-1.54%)
Jan 24, 2020 39.96 39.96 39.38 39.53 3,507 -0.41(-1.03%)
Jan 23, 2020 39.70 39.95 39.63 39.95 20,622 +0.13(+0.32%)
Jan 22, 2020 39.99 40.02 39.79 39.82 42,044 +0.02(+0.04%)
Jan 21, 2020 39.72 39.88 39.72 39.80 6,221 -0.15(-0.39%)
Jan 17, 2020 39.94 39.95 39.91 39.95 1,315 +0.07(+0.17%)
Jan 16, 2020 39.78 39.89 39.75 39.88 2,045 +0.34(+0.85%)
Jan 15, 2020 39.63 39.63 39.55 39.55 2,503 -0.02(-0.04%)
Jan 14, 2020 39.50 39.58 39.46 39.56 2,992 +0.10(+0.25%)
Jan 13, 2020 39.38 39.47 39.30 39.46 25,320 +0.15(+0.37%)
Jan 10, 2020 39.51 39.51 39.32 39.32 10,195 +0.01(+0.02%)
Jan 09, 2020 39.29 39.31 39.23 39.31 4,178 +0.08(+0.21%)
Jan 08, 2020 39.22 39.34 39.07 39.23 6,635 +0.13(+0.33%)
Jan 07, 2020 39.20 39.20 39.07 39.10 2,548 -0.01(-0.03%)
Jan 06, 2020 38.80 39.13 38.80 39.11 4,394 +0.00(+0.00%)
Jan 03, 2020 39.06 39.17 39.06 39.11 2,192 -0.25(-0.63%)
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.