Skip to main content

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

46.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.83 52.83 52.07 52.07 6,496 -0.77(-1.46%)
Mar 30, 2022 53.19 53.24 52.69 52.84 1,531 -0.22(-0.41%)
Mar 29, 2022 52.73 53.09 52.52 53.06 3,272 +0.64(+1.22%)
Mar 28, 2022 52.51 52.51 52.08 52.42 3,614 -0.08(-0.15%)
Mar 25, 2022 52.22 52.50 52.22 52.50 12,765 +0.48(+0.92%)
Mar 24, 2022 51.70 52.02 51.60 52.02 25,373 +0.64(+1.25%)
Mar 23, 2022 51.88 51.88 51.38 51.38 2,720 -0.42(-0.81%)
Mar 22, 2022 51.65 51.89 51.64 51.80 3,785 -0.01(-0.02%)
Mar 21, 2022 51.98 51.98 51.63 51.81 6,624 +0.14(+0.27%)
Mar 18, 2022 51.30 51.72 51.17 51.67 12,615 +0.20(+0.39%)
Mar 17, 2022 50.91 51.52 50.91 51.47 3,323 +0.57(+1.12%)
Mar 16, 2022 50.80 50.90 50.35 50.90 6,241 +0.45(+0.89%)
Mar 15, 2022 49.97 50.45 49.97 50.45 7,254 +0.43(+0.86%)
Mar 14, 2022 50.51 50.60 49.92 50.02 6,833 -0.27(-0.53%)
Mar 11, 2022 50.64 50.85 50.29 50.29 3,719 -0.23(-0.46%)
Mar 10, 2022 50.42 50.52 50.12 50.52 13,604 -0.05(-0.10%)
Mar 09, 2022 50.45 50.94 50.45 50.57 5,545 +0.51(+1.02%)
Mar 08, 2022 50.34 50.65 50.06 50.06 22,872 -0.27(-0.54%)
Mar 07, 2022 51.15 51.18 50.33 50.33 5,629 -1.03(-2.01%)
Mar 04, 2022 50.89 51.37 50.89 51.36 2,646 -0.03(-0.05%)
Mar 03, 2022 51.47 51.53 51.07 51.39 19,445 +0.22(+0.43%)
Mar 02, 2022 50.59 51.34 50.59 51.17 30,286 +1.22(+2.45%)
Mar 01, 2022 50.39 50.39 49.71 49.95 11,166 -0.61(-1.20%)
Feb 28, 2022 50.23 50.68 50.05 50.55 19,759 -0.05(-0.11%)
Feb 25, 2022 49.74 50.64 49.84 50.61 5,976 +1.31(+2.66%)
Feb 24, 2022 48.53 49.30 48.30 49.30 9,540 +0.23(+0.46%)
Feb 23, 2022 49.99 49.99 49.07 49.07 20,661 -0.63(-1.26%)
Feb 22, 2022 50.02 50.15 49.46 49.70 11,386 -0.49(-0.98%)
Feb 18, 2022 50.19 0 -0.21(-0.41%)
Feb 17, 2022 50.47 50.77 50.36 50.40 20,538 -0.58(-1.14%)
Feb 16, 2022 50.56 51.02 50.56 50.98 22,860 +0.11(+0.23%)
Feb 15, 2022 50.72 50.87 50.71 50.87 83,782 +0.63(+1.25%)
Feb 14, 2022 50.82 50.82 50.05 50.24 32,343 -0.49(-0.97%)
Feb 11, 2022 51.47 51.47 50.73 50.73 9,264 -0.45(-0.88%)
Feb 10, 2022 51.69 52.09 50.99 51.18 17,269 -0.92(-1.77%)
Feb 09, 2022 51.95 52.11 51.89 52.10 5,117 +0.64(+1.24%)
Feb 08, 2022 50.89 51.46 50.89 51.46 6,031 +0.47(+0.93%)
Feb 07, 2022 50.94 51.33 50.94 50.99 5,364 +0.02(+0.04%)
Feb 04, 2022 51.17 51.28 50.62 50.97 14,486 -0.29(-0.57%)
Feb 03, 2022 51.57 51.76 51.26 51.26 6,978 -0.71(-1.37%)
Feb 02, 2022 51.65 52.02 51.48 51.97 9,439 +0.47(+0.91%)
Feb 01, 2022 51.18 51.52 50.97 51.50 12,459 +0.29(+0.56%)
Jan 31, 2022 50.45 51.22 51.21 8,584 +0.61(+1.20%)
Jan 28, 2022 49.72 50.61 49.54 50.61 10,664 +0.68(+1.36%)
Jan 27, 2022 50.86 50.88 49.75 49.93 9,774 -0.22(-0.44%)
Jan 26, 2022 50.69 51.05 50.00 50.15 17,586 -0.15(-0.30%)
Jan 25, 2022 50.21 50.47 49.85 50.30 7,089 -0.41(-0.81%)
Jan 24, 2022 49.84 50.71 49.32 50.71 8,863 +0.30(+0.59%)
Jan 21, 2022 50.79 51.24 50.39 50.41 18,807 -0.53(-1.04%)
Jan 20, 2022 52.11 52.16 50.93 50.94 8,647 -0.82(-1.59%)
Jan 19, 2022 52.56 52.56 51.76 51.76 5,289 -0.57(-1.09%)
Jan 18, 2022 52.90 52.90 52.33 52.33 7,612 -0.90(-1.68%)
Jan 14, 2022 53.23 0 +0.15(+0.29%)
Jan 13, 2022 53.35 53.48 53.07 53.07 36,241 -0.11(-0.21%)
Jan 12, 2022 53.41 53.41 53.07 53.18 29,981 -0.01(-0.02%)
Jan 11, 2022 52.83 53.22 52.72 53.19 5,682 +0.23(+0.43%)
Jan 10, 2022 52.73 52.96 52.30 52.96 4,480 +0.03(+0.05%)
Jan 07, 2022 53.00 53.11 52.90 52.93 2,018 +0.05(+0.09%)
Jan 06, 2022 53.00 53.14 52.82 52.88 3,975 -0.06(-0.11%)
Jan 05, 2022 53.66 53.85 52.94 52.94 6,984 -0.61(-1.13%)
Jan 04, 2022 53.24 53.63 53.24 53.55 2,741 +0.49(+0.92%)
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.