Skip to main content

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

47.97 -0.48 (-0.99%)
Streaming Delayed Price Updated: 10:51 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.34 47.34 47.09 47.21 5,052 +0.12(+0.25%)
Jun 29, 2021 47.32 47.39 47.06 47.10 9,723 -0.06(-0.12%)
Jun 28, 2021 47.28 47.28 47.11 47.15 1,905 -0.09(-0.20%)
Jun 25, 2021 47.07 47.25 47.01 47.25 5,430 +0.33(+0.70%)
Jun 24, 2021 46.88 46.95 46.77 46.92 19,742 +0.24(+0.52%)
Jun 23, 2021 46.85 46.86 46.68 46.68 2,746 -0.17(-0.36%)
Jun 22, 2021 46.88 46.91 46.77 46.85 5,382 +0.07(+0.16%)
Jun 21, 2021 46.67 46.78 46.59 46.77 4,936 +0.70(+1.51%)
Jun 18, 2021 46.35 46.41 45.92 46.08 12,158 -0.76(-1.62%)
Jun 17, 2021 46.96 46.96 46.79 46.84 8,723 -0.35(-0.75%)
Jun 16, 2021 47.45 47.46 47.05 47.19 3,696 -0.43(-0.90%)
Jun 15, 2021 47.65 47.65 47.54 47.62 2,931 -0.05(-0.11%)
Jun 14, 2021 47.93 47.93 47.52 47.67 28,207 -0.27(-0.56%)
Jun 11, 2021 48.10 48.10 47.81 47.94 6,778 +0.06(+0.12%)
Jun 10, 2021 48.07 48.07 47.81 47.88 4,008 +0.07(+0.15%)
Jun 09, 2021 47.97 48.00 47.80 47.80 4,054 -0.16(-0.33%)
Jun 08, 2021 48.08 48.08 47.77 47.96 4,521 +0.06(+0.12%)
Jun 07, 2021 48.04 48.04 47.81 47.90 4,384 +0.01(+0.03%)
Jun 04, 2021 47.98 47.98 47.72 47.89 9,775 +0.19(+0.39%)
Jun 03, 2021 47.69 47.72 47.40 47.70 5,775 +0.05(+0.10%)
Jun 02, 2021 47.74 47.74 47.52 47.65 6,031 +0.12(+0.26%)
Jun 01, 2021 47.85 47.85 47.41 47.53 4,869 +0.03(+0.06%)
May 28, 2021 47.55 47.56 47.49 47.50 9,110 -0.03(-0.06%)
May 27, 2021 47.63 47.65 47.53 47.53 8,567 +0.15(+0.32%)
May 26, 2021 47.44 47.46 47.25 47.38 4,073 +0.14(+0.30%)
May 25, 2021 47.70 47.70 47.23 47.23 6,518 -0.28(-0.58%)
May 24, 2021 47.46 47.62 47.46 47.51 15,717 +0.25(+0.53%)
May 21, 2021 47.42 47.53 47.26 47.26 3,447 +0.06(+0.13%)
May 20, 2021 46.94 47.27 46.94 47.20 3,877 +0.28(+0.60%)
May 19, 2021 46.49 46.92 46.36 46.92 12,170 -0.24(-0.50%)
May 18, 2021 47.73 47.73 47.15 47.15 7,409 -0.41(-0.86%)
May 17, 2021 47.58 47.62 47.54 47.56 3,829 -0.10(-0.22%)
May 14, 2021 47.45 47.73 47.45 47.66 4,249 +0.56(+1.18%)
May 13, 2021 46.53 47.26 46.53 47.11 4,809 +0.77(+1.66%)
May 12, 2021 47.24 47.27 46.34 46.34 11,474 -1.06(-2.23%)
May 11, 2021 47.44 47.53 47.17 47.39 7,909 -0.61(-1.27%)
May 10, 2021 48.22 48.49 48.00 48.00 5,268 +0.01(+0.02%)
May 07, 2021 47.76 47.99 47.76 47.99 2,050 +0.41(+0.87%)
May 06, 2021 47.27 47.58 47.10 47.58 11,945 +0.38(+0.81%)
May 05, 2021 47.30 47.36 47.04 47.20 7,953 +0.03(+0.06%)
May 04, 2021 47.08 47.17 46.81 47.17 9,893 +0.04(+0.08%)
May 03, 2021 46.65 47.30 46.65 47.13 14,782 +0.48(+1.02%)
Apr 30, 2021 46.83 46.86 46.61 46.66 69,551 -0.40(-0.85%)
Apr 29, 2021 47.05 47.10 46.74 47.06 86,944 +0.43(+0.92%)
Apr 28, 2021 46.79 46.80 46.63 46.63 6,264 -0.08(-0.18%)
Apr 27, 2021 46.83 46.83 46.58 46.71 7,797 +0.11(+0.23%)
Apr 26, 2021 46.95 46.95 46.61 46.61 5,199 -0.03(-0.07%)
Apr 23, 2021 46.26 46.71 46.26 46.64 11,415 +0.34(+0.74%)
Apr 22, 2021 46.85 46.85 46.17 46.30 15,412 -0.34(-0.73%)
Apr 21, 2021 46.36 46.64 46.22 46.64 15,939 +0.41(+0.88%)
Apr 20, 2021 46.40 46.40 46.05 46.23 8,719 -0.20(-0.44%)
Apr 19, 2021 46.83 46.83 46.37 46.43 5,152 -0.17(-0.36%)
Apr 16, 2021 46.52 46.65 46.52 46.60 13,741 +0.30(+0.64%)
Apr 15, 2021 46.15 46.33 46.15 46.30 14,285 +0.36(+0.78%)
Apr 14, 2021 45.79 46.15 45.79 45.94 9,449 -0.01(-0.02%)
Apr 13, 2021 45.91 45.96 45.79 45.95 6,424 -0.10(-0.21%)
Apr 12, 2021 46.22 46.22 45.96 46.05 10,709 +0.06(+0.13%)
Apr 09, 2021 45.88 45.99 45.78 45.99 8,561 +0.28(+0.61%)
Apr 08, 2021 46.00 46.00 45.52 45.71 12,908 +0.14(+0.30%)
Apr 07, 2021 45.71 45.71 45.54 45.58 8,150 -0.12(-0.26%)
Apr 06, 2021 45.73 45.81 45.65 45.70 17,866 -0.02(-0.04%)
Apr 05, 2021 45.70 45.77 45.46 45.71 25,981 +0.62(+1.37%)
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.