Skip to main content

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

50.14 +0.63 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.14 46.19 45.87 45.97 15,833 -0.49(-1.05%)
Jun 29, 2022 47.12 47.12 46.26 46.46 13,527 -0.37(-0.79%)
Jun 28, 2022 47.89 47.90 46.83 46.83 4,265 -0.46(-0.98%)
Jun 27, 2022 47.33 47.45 47.17 47.29 2,207 +0.10(+0.21%)
Jun 24, 2022 46.44 47.20 46.44 47.19 18,583 +1.27(+2.76%)
Jun 23, 2022 46.12 46.12 45.55 45.93 19,825 +0.10(+0.22%)
Jun 22, 2022 45.53 46.02 45.46 45.83 4,059 -0.11(-0.24%)
Jun 21, 2022 45.85 46.05 45.85 45.94 6,818 +0.63(+1.39%)
Jun 17, 2022 45.46 45.59 45.13 45.31 3,551 +0.03(+0.07%)
Jun 16, 2022 46.11 46.11 45.07 45.28 15,473 -1.65(-3.51%)
Jun 15, 2022 47.25 47.43 46.42 46.93 9,757 +0.32(+0.68%)
Jun 14, 2022 47.17 47.17 46.25 46.61 5,561 -0.14(-0.29%)
Jun 13, 2022 47.56 47.56 46.74 46.74 18,116 -1.98(-4.06%)
Jun 10, 2022 48.74 48.81 48.72 48.72 797 -1.12(-2.25%)
Jun 09, 2022 50.75 50.89 49.84 49.84 2,785 -0.98(-1.92%)
Jun 08, 2022 51.32 51.37 50.82 50.82 3,012 -0.80(-1.55%)
Jun 07, 2022 50.87 51.62 50.87 51.62 3,681 +0.46(+0.91%)
Jun 06, 2022 51.42 51.44 51.07 51.16 2,644 +0.15(+0.30%)
Jun 03, 2022 50.98 51.19 50.95 51.00 6,706 -0.43(-0.83%)
Jun 02, 2022 51.33 51.43 50.69 51.43 5,193 +0.32(+0.62%)
Jun 01, 2022 51.65 51.65 50.75 51.11 7,763 -0.37(-0.73%)
May 31, 2022 51.62 51.72 51.32 51.49 4,773 -0.37(-0.71%)
May 27, 2022 51.30 51.85 51.30 51.85 3,462 +0.86(+1.68%)
May 26, 2022 50.54 51.13 50.54 50.99 3,923 +0.72(+1.44%)
May 25, 2022 50.15 50.33 49.77 50.27 5,648 +0.61(+1.22%)
May 24, 2022 49.42 49.77 48.86 49.66 3,368 +0.05(+0.09%)
May 23, 2022 49.27 49.82 49.27 49.62 1,431 +0.60(+1.22%)
May 20, 2022 49.24 49.24 48.30 49.02 5,989 -0.08(-0.15%)
May 19, 2022 49.15 49.15 48.77 49.09 2,346 -0.31(-0.63%)
May 18, 2022 50.67 50.67 49.39 49.40 4,776 -1.89(-3.68%)
May 17, 2022 50.77 51.36 50.77 51.29 17,795 +0.83(+1.65%)
May 16, 2022 50.48 50.80 50.23 50.46 3,214 +0.22(+0.44%)
May 13, 2022 49.94 50.29 49.94 50.24 8,536 +0.84(+1.70%)
May 12, 2022 49.10 49.40 49.00 49.40 4,365 +0.20(+0.40%)
May 11, 2022 49.96 50.42 49.21 49.21 15,053 -0.51(-1.02%)
May 10, 2022 50.64 50.64 49.25 49.71 10,200 -0.11(-0.22%)
May 09, 2022 50.22 50.28 49.74 49.82 13,476 -1.01(-1.99%)
May 06, 2022 50.79 50.86 50.45 50.84 3,362 -0.03(-0.05%)
May 05, 2022 51.29 51.34 50.82 50.86 1,050 -1.29(-2.47%)
May 04, 2022 50.99 52.24 50.84 52.15 11,018 +1.37(+2.69%)
May 03, 2022 50.33 50.85 50.33 50.78 3,652 +0.60(+1.20%)
May 02, 2022 49.88 50.44 49.39 50.18 4,143 +0.24(+0.48%)
Apr 29, 2022 51.15 51.15 49.94 49.94 30,113 -1.53(-2.98%)
Apr 28, 2022 50.93 51.60 50.55 51.47 2,246 +0.81(+1.61%)
Apr 27, 2022 50.69 51.07 50.66 50.66 1,640 -0.10(-0.19%)
Apr 26, 2022 51.39 51.39 50.75 50.75 1,085 -0.83(-1.60%)
Apr 25, 2022 50.62 51.58 50.48 51.58 4,829 +0.05(+0.10%)
Apr 22, 2022 52.04 52.06 51.53 51.53 8,188 -1.18(-2.24%)
Apr 21, 2022 53.68 53.68 52.71 52.71 6,309 -0.71(-1.33%)
Apr 20, 2022 53.37 53.58 53.30 53.42 10,809 +0.47(+0.88%)
Apr 19, 2022 52.38 53.08 52.38 52.95 3,788 +0.65(+1.23%)
Apr 18, 2022 52.12 52.55 52.12 52.31 11,344 -0.03(-0.07%)
Apr 14, 2022 52.61 52.67 52.34 52.34 2,612 -0.10(-0.18%)
Apr 13, 2022 52.02 52.47 52.02 52.44 6,384 +0.43(+0.83%)
Apr 12, 2022 52.33 52.50 51.87 52.01 5,355 +0.07(+0.13%)
Apr 11, 2022 52.41 52.42 51.94 51.94 2,017 -0.32(-0.61%)
Apr 08, 2022 52.21 52.48 52.21 52.26 5,373 +0.09(+0.17%)
Apr 07, 2022 51.77 52.31 51.66 52.17 3,100 +0.32(+0.61%)
Apr 06, 2022 51.49 51.95 51.49 51.86 4,043 +0.07(+0.14%)
Apr 05, 2022 52.30 52.57 51.79 51.79 9,372 -0.46(-0.89%)
Apr 04, 2022 51.99 52.29 51.92 52.25 5,120 +0.04(+0.08%)
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.