Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.04 33.24 33.00 33.24 4,789 +0.49(+1.49%)
Jun 29, 2020 32.22 32.75 32.22 32.75 22,948 +0.65(+2.02%)
Jun 26, 2020 32.51 32.58 32.10 32.10 7,814 -0.57(-1.74%)
Jun 25, 2020 32.35 32.67 32.14 32.67 8,633 +0.24(+0.73%)
Jun 24, 2020 32.81 32.82 32.33 32.43 4,550 -1.00(-2.98%)
Jun 23, 2020 33.54 33.66 33.43 33.43 3,599 +0.08(+0.25%)
Jun 22, 2020 33.16 33.34 33.12 33.34 3,250 -0.08(-0.24%)
Jun 19, 2020 33.88 33.88 33.34 33.42 6,336 -0.08(-0.23%)
Jun 18, 2020 33.63 33.66 33.45 33.50 3,774 -0.16(-0.48%)
Jun 17, 2020 33.84 33.98 33.66 33.66 4,704 -0.28(-0.83%)
Jun 16, 2020 34.42 34.44 33.94 33.94 3,110 +0.63(+1.90%)
Jun 15, 2020 32.51 33.39 32.36 33.31 7,405 +0.21(+0.64%)
Jun 12, 2020 33.54 33.54 32.63 33.10 6,446 +0.51(+1.56%)
Jun 11, 2020 33.85 33.85 32.53 32.59 8,798 -2.38(-6.80%)
Jun 10, 2020 35.11 35.38 34.97 34.97 5,106 -0.67(-1.87%)
Jun 09, 2020 35.53 35.74 35.53 35.63 5,003 -0.77(-2.12%)
Jun 08, 2020 36.01 36.41 35.99 36.41 9,105 +0.79(+2.22%)
Jun 05, 2020 35.77 36.08 35.54 35.61 18,682 +1.00(+2.88%)
Jun 04, 2020 34.29 34.65 34.26 34.62 5,906 +0.17(+0.49%)
Jun 03, 2020 34.28 34.51 34.24 34.45 9,358 +0.72(+2.12%)
Jun 02, 2020 33.43 33.73 33.43 33.73 11,355 +0.33(+1.00%)
Jun 01, 2020 33.10 33.40 33.06 33.40 3,172 +0.14(+0.43%)
May 29, 2020 32.83 33.26 32.78 33.26 4,151 +0.14(+0.44%)
May 28, 2020 33.49 33.53 33.11 33.11 40,346 -0.39(-1.18%)
May 27, 2020 33.36 33.51 33.04 33.51 4,270 +0.83(+2.55%)
May 26, 2020 32.85 32.90 32.68 32.68 4,576 +0.87(+2.73%)
May 22, 2020 31.67 31.82 31.65 31.81 983 -0.04(-0.14%)
May 21, 2020 32.00 32.00 31.82 31.85 2,987 -0.08(-0.26%)
May 20, 2020 31.92 32.07 31.92 31.93 1,485 +0.43(+1.37%)
May 19, 2020 31.67 31.90 31.50 31.50 2,232 -0.30(-0.94%)
May 18, 2020 31.27 31.88 31.27 31.80 2,713 +1.46(+4.81%)
May 15, 2020 30.19 30.34 29.89 30.34 3,496 +0.09(+0.29%)
May 14, 2020 29.40 30.25 29.36 30.25 4,434 +0.37(+1.24%)
May 13, 2020 30.32 30.42 29.76 29.88 6,262 -0.89(-2.89%)
May 12, 2020 31.40 31.54 30.77 30.77 22,627 -0.76(-2.41%)
May 11, 2020 31.27 31.65 31.27 31.53 1,323 -0.19(-0.59%)
May 08, 2020 31.37 31.72 31.31 31.72 3,168 +0.90(+2.91%)
May 07, 2020 30.96 31.22 30.82 30.82 6,695 +0.27(+0.89%)
May 06, 2020 30.85 30.89 30.54 30.55 4,337 -0.41(-1.31%)
May 05, 2020 30.99 31.29 30.96 30.96 7,727 +0.22(+0.73%)
May 04, 2020 30.53 30.73 30.49 30.73 2,485 -0.01(-0.04%)
May 01, 2020 31.08 31.08 30.74 30.74 4,588 -1.09(-3.44%)
Apr 30, 2020 32.48 32.48 31.74 31.84 3,787 -0.77(-2.35%)
Apr 29, 2020 32.27 32.69 32.22 32.60 4,727 +1.03(+3.26%)
Apr 28, 2020 31.61 31.83 31.57 31.57 7,235 +0.25(+0.81%)
Apr 27, 2020 31.00 31.32 30.90 31.32 3,087 +0.82(+2.69%)
Apr 24, 2020 30.12 30.58 30.05 30.50 5,134 +0.39(+1.29%)
Apr 23, 2020 30.44 30.47 30.11 30.11 4,043 +0.06(+0.20%)
Apr 22, 2020 29.99 30.06 29.88 30.05 1,996 +0.45(+1.51%)
Apr 21, 2020 29.93 29.93 29.58 29.60 33,810 -0.87(-2.85%)
Apr 20, 2020 30.49 30.92 30.46 30.47 10,568 -0.62(-2.00%)
Apr 17, 2020 30.98 31.09 30.76 31.09 10,160 +0.92(+3.05%)
Apr 16, 2020 30.07 30.17 29.78 30.17 22,133 +0.07(+0.22%)
Apr 15, 2020 30.48 30.48 29.87 30.11 4,905 -0.98(-3.14%)
Apr 14, 2020 30.82 31.11 30.82 31.08 6,660 +0.75(+2.49%)
Apr 13, 2020 30.86 30.86 30.03 30.33 6,317 -0.62(-1.99%)
Apr 09, 2020 30.96 31.34 30.66 30.95 6,008 +0.61(+2.00%)
Apr 08, 2020 29.37 30.34 29.36 30.34 9,533 +1.05(+3.60%)
Apr 07, 2020 30.19 30.19 29.28 29.28 5,338 +0.20(+0.70%)
Apr 06, 2020 28.47 29.08 28.34 29.08 10,326 +2.06(+7.62%)
Apr 03, 2020 27.15 27.17 26.80 27.02 3,714 -0.54(-1.96%)
Apr 02, 2020 27.59 27.59 27.08 27.56 4,288 +0.27(+0.98%)
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.