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

50.72 USD +0.51 (+1.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 50.26 50.27 50.20 50.20 8,619 -0.03(-0.06%)
May 27, 2021 50.35 50.37 50.24 50.24 8,125 +0.16(+0.32%)
May 26, 2021 50.14 50.17 49.94 50.08 3,854 +0.15(+0.30%)
May 25, 2021 50.42 50.42 49.92 49.92 6,167 -0.29(-0.58%)
May 24, 2021 50.17 50.34 50.17 50.22 14,870 +0.27(+0.53%)
May 21, 2021 50.12 50.24 49.95 49.95 3,263 +0.07(+0.13%)
May 20, 2021 49.62 49.96 49.62 49.89 3,668 +0.30(+0.60%)
May 19, 2021 49.14 49.59 49.00 49.59 11,514 -0.25(-0.50%)
May 18, 2021 50.45 50.45 49.84 49.84 7,010 -0.43(-0.86%)
May 17, 2021 50.29 50.34 50.25 50.27 3,623 -0.11(-0.22%)
May 14, 2021 50.16 50.45 50.16 50.38 4,020 +0.59(+1.18%)
May 13, 2021 49.18 49.95 49.18 49.79 4,550 +0.81(+1.66%)
May 12, 2021 49.93 49.96 48.98 48.98 10,856 -1.12(-2.23%)
May 11, 2021 50.14 50.24 49.86 50.10 7,483 -0.64(-1.27%)
May 10, 2021 50.97 51.25 50.74 50.74 4,984 +0.01(+0.02%)
May 07, 2021 50.48 50.73 50.48 50.73 1,940 +0.44(+0.87%)
May 06, 2021 49.96 50.29 49.78 50.29 11,301 +0.41(+0.81%)
May 05, 2021 50.00 50.06 49.72 49.89 7,525 +0.03(+0.06%)
May 04, 2021 49.76 49.86 49.48 49.86 9,360 +0.04(+0.08%)
May 03, 2021 49.31 50.00 49.31 49.82 13,985 +0.50(+1.02%)
Apr 30, 2021 49.50 49.53 49.27 49.32 65,800 -0.42(-0.85%)
Apr 29, 2021 49.73 49.79 49.40 49.74 82,255 +0.45(+0.92%)
Apr 28, 2021 49.46 49.47 49.29 49.29 5,927 -0.09(-0.18%)
Apr 27, 2021 49.50 49.50 49.24 49.38 7,377 +0.11(+0.23%)
Apr 26, 2021 49.63 49.63 49.26 49.26 4,919 -0.03(-0.07%)
Apr 23, 2021 48.90 49.37 48.90 49.30 10,800 +0.36(+0.74%)
Apr 22, 2021 49.52 49.52 48.80 48.94 14,581 -0.36(-0.73%)
Apr 21, 2021 49.00 49.30 48.86 49.30 15,080 +0.43(+0.88%)
Apr 20, 2021 49.05 49.05 48.68 48.86 8,249 -0.22(-0.44%)
Apr 19, 2021 49.50 49.50 49.01 49.08 4,875 -0.18(-0.36%)
Apr 16, 2021 49.18 49.31 49.18 49.26 13,000 +0.32(+0.64%)
Apr 15, 2021 48.78 48.97 48.78 48.94 13,515 +0.38(+0.78%)
Apr 14, 2021 48.40 48.78 48.40 48.56 8,940 -0.01(-0.02%)
Apr 13, 2021 48.53 48.58 48.40 48.57 6,078 -0.10(-0.21%)
Apr 12, 2021 48.85 48.85 48.58 48.68 10,132 +0.06(+0.13%)
Apr 09, 2021 48.50 48.61 48.38 48.61 8,100 +0.29(+0.61%)
Apr 08, 2021 48.62 48.62 48.12 48.32 12,212 +0.15(+0.30%)
Apr 07, 2021 48.32 48.32 48.13 48.17 7,711 -0.13(-0.26%)
Apr 06, 2021 48.34 48.42 48.25 48.30 16,903 -0.02(-0.04%)
Apr 05, 2021 48.30 48.38 48.05 48.32 24,580 +0.65(+1.37%)
Apr 01, 2021 47.71 47.71 47.42 47.67 50,900 +0.30(+0.63%)
Mar 31, 2021 47.77 47.77 47.37 47.37 6,806 +0.02(+0.04%)
Mar 30, 2021 47.51 47.51 47.23 47.35 4,270 -0.01(-0.02%)
Mar 29, 2021 47.35 47.61 47.30 47.36 3,210 -0.10(-0.22%)
Mar 26, 2021 47.15 47.46 46.86 47.46 28,300 +0.71(+1.53%)
Mar 25, 2021 46.10 46.85 45.90 46.75 66,501 +0.59(+1.28%)
Mar 24, 2021 46.94 46.94 46.16 46.16 8,095 -0.31(-0.67%)
Mar 23, 2021 47.33 47.33 46.41 46.47 11,828 -0.85(-1.80%)
Mar 22, 2021 47.25 47.41 47.10 47.32 2,606 +0.14(+0.31%)
Mar 19, 2021 47.15 47.37 46.92 47.18 54,500 +0.24(+0.52%)
Mar 18, 2021 47.18 47.53 46.93 46.93 4,312 -0.28(-0.60%)
Mar 17, 2021 47.04 47.22 46.82 47.22 5,489 +0.08(+0.17%)
Mar 16, 2021 47.50 47.50 47.14 47.14 4,257 -0.18(-0.37%)
Mar 15, 2021 47.15 47.31 46.99 47.31 4,398 +0.43(+0.92%)
Mar 12, 2021 46.53 46.89 46.53 46.88 8,000 +0.39(+0.85%)
Mar 11, 2021 46.62 46.68 46.41 46.49 75,293 +0.30(+0.66%)
Mar 10, 2021 46.06 46.29 46.05 46.19 8,326 +0.46(+1.01%)
Mar 09, 2021 45.76 46.07 45.71 45.72 16,086 +0.09(+0.20%)
Mar 08, 2021 45.55 46.04 45.42 45.63 5,936 +0.42(+0.94%)
Mar 05, 2021 44.64 45.23 44.27 45.21 8,700 +1.15(+2.61%)
Mar 04, 2021 44.85 44.85 43.72 44.06 58,740 -0.65(-1.45%)
Mar 03, 2021 44.78 45.09 44.71 44.71 6,560 -0.18(-0.40%)
Mar 02, 2021 45.24 45.24 44.89 44.89 7,856 -0.23(-0.52%)
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.