Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.91 33.96 33.85 33.85 12,127 -0.39(-1.14%)
May 30, 2019 34.30 34.44 34.19 34.24 2,281 -0.07(-0.21%)
May 29, 2019 34.33 34.33 34.31 34.31 2,222 -0.36(-1.04%)
May 28, 2019 35.05 35.10 34.68 34.68 4,418 -0.45(-1.29%)
May 24, 2019 35.11 35.17 35.11 35.13 2,225 +0.05(+0.15%)
May 23, 2019 35.10 35.10 34.97 35.08 6,512 -0.31(-0.89%)
May 22, 2019 35.37 35.39 35.35 35.39 2,079 -0.09(-0.25%)
May 21, 2019 35.51 35.51 35.48 35.48 2,522 +0.25(+0.71%)
May 20, 2019 35.30 35.31 35.17 35.23 2,530 -0.20(-0.56%)
May 17, 2019 35.33 35.58 35.33 35.43 8,789 -0.12(-0.34%)
May 16, 2019 35.71 35.71 35.55 35.55 544 +0.13(+0.37%)
May 15, 2019 35.35 35.45 35.35 35.42 1,901 +0.12(+0.35%)
May 14, 2019 35.44 35.44 35.29 35.29 340 +0.24(+0.69%)
May 13, 2019 34.96 35.05 34.96 35.05 2,140 -0.60(-1.67%)
May 10, 2019 35.65 35.65 35.65 35.65 111 +0.08(+0.23%)
May 09, 2019 35.24 35.58 35.24 35.57 2,840 -0.03(-0.08%)
May 08, 2019 35.73 35.75 35.60 35.60 2,646 -0.09(-0.26%)
May 07, 2019 35.90 35.90 35.63 35.69 2,933 -0.54(-1.48%)
May 06, 2019 36.01 36.23 36.01 36.23 2,652 -0.11(-0.30%)
May 03, 2019 36.19 36.34 36.19 36.34 3,894 +0.29(+0.79%)
May 02, 2019 36.18 36.18 36.01 36.05 4,160 -0.05(-0.15%)
May 01, 2019 36.36 36.40 36.10 36.10 6,069 -0.27(-0.73%)
Apr 30, 2019 36.27 36.38 36.25 36.37 1,192 +0.19(+0.52%)
Apr 29, 2019 36.21 36.26 36.18 36.18 1,172 -0.02(-0.06%)
Apr 26, 2019 36.21 36.21 36.16 36.20 2,558 +0.17(+0.46%)
Apr 25, 2019 35.93 36.03 35.93 36.03 1,987 -0.09(-0.26%)
Apr 24, 2019 36.24 36.24 36.11 36.13 2,128 +0.01(+0.02%)
Apr 23, 2019 36.09 36.12 36.09 36.12 391 +0.23(+0.65%)
Apr 22, 2019 35.93 35.93 35.81 35.89 1,517 -0.16(-0.44%)
Apr 18, 2019 35.95 36.11 35.94 36.04 890 +0.01(+0.04%)
Apr 17, 2019 36.04 36.09 36.03 36.03 3,002 -0.15(-0.42%)
Apr 16, 2019 36.30 36.30 36.18 36.18 15,867 -0.11(-0.30%)
Apr 15, 2019 36.25 36.29 36.25 36.29 863 -0.00(-0.00%)
Apr 12, 2019 36.26 36.29 36.26 36.29 4,561 +0.09(+0.24%)
Apr 11, 2019 36.28 36.28 36.09 36.20 3,058 +0.02(+0.06%)
Apr 10, 2019 36.15 36.19 36.15 36.18 1,028 +0.21(+0.57%)
Apr 09, 2019 36.10 36.14 35.98 35.98 781 -0.30(-0.84%)
Apr 08, 2019 36.27 36.28 36.23 36.28 1,178 -0.01(-0.02%)
Apr 05, 2019 36.29 36.29 36.29 36.29 1,001 +0.19(+0.53%)
Apr 04, 2019 36.07 36.10 36.05 36.10 1,089 +0.08(+0.23%)
Apr 03, 2019 36.01 36.12 35.95 36.01 8,461 +0.06(+0.16%)
Apr 02, 2019 35.87 35.98 35.87 35.96 2,143 -0.02(-0.06%)
Apr 01, 2019 35.82 35.98 35.82 35.98 698 +0.27(+0.74%)
Mar 29, 2019 35.66 35.71 35.66 35.71 556 +0.15(+0.41%)
Mar 28, 2019 35.48 35.57 35.48 35.57 397 +0.10(+0.28%)
Mar 27, 2019 35.50 35.50 35.39 35.47 4,493 -0.10(-0.27%)
Mar 26, 2019 35.59 35.61 35.53 35.56 8,422 +0.30(+0.86%)
Mar 25, 2019 35.32 35.32 35.17 35.26 949 -0.06(-0.18%)
Mar 22, 2019 35.70 35.70 35.32 35.32 1,335 -0.38(-1.07%)
Mar 21, 2019 35.60 35.70 35.54 35.70 2,128 +0.44(+1.25%)
Mar 20, 2019 35.28 35.42 35.18 35.26 2,029 -0.14(-0.40%)
Mar 19, 2019 35.60 35.60 35.40 35.40 4,003 -0.11(-0.30%)
Mar 18, 2019 35.58 35.58 35.43 35.51 1,816 +0.03(+0.09%)
Mar 15, 2019 35.51 35.57 35.47 35.47 1,566 +0.10(+0.28%)
Mar 14, 2019 35.34 35.42 35.34 35.38 2,142 -0.03(-0.09%)
Mar 13, 2019 35.48 35.48 35.41 35.41 1,742 +0.16(+0.47%)
Mar 12, 2019 35.30 35.34 35.24 35.24 7,004 +0.06(+0.17%)
Mar 11, 2019 35.00 35.18 35.00 35.18 3,520 +0.43(+1.22%)
Mar 08, 2019 34.62 34.76 34.62 34.76 8,393 -0.04(-0.10%)
Mar 07, 2019 34.87 34.94 34.78 34.79 3,451 -0.26(-0.73%)
Mar 06, 2019 35.17 35.17 35.05 35.05 1,490 -0.25(-0.72%)
Mar 05, 2019 35.25 35.37 35.25 35.30 2,843 +0.01(+0.04%)
Mar 04, 2019 35.49 35.49 35.10 35.29 2,325 -0.19(-0.54%)
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.