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 (%)
Jul 29, 2022 46.59 47.11 46.59 47.03 1,099 +0.38(+0.82%)
Jul 28, 2022 46.37 46.68 46.03 46.64 10,470 +0.42(+0.90%)
Jul 27, 2022 45.56 46.25 45.55 46.23 4,214 +0.64(+1.40%)
Jul 26, 2022 45.79 45.83 45.59 45.59 1,519 -0.26(-0.56%)
Jul 25, 2022 45.63 45.89 45.63 45.85 1,712 +0.30(+0.65%)
Jul 22, 2022 45.94 45.98 45.36 45.55 31,418 -0.38(-0.82%)
Jul 21, 2022 45.71 45.93 45.43 45.93 2,173 +0.05(+0.10%)
Jul 20, 2022 45.90 45.98 45.50 45.88 5,373 +0.11(+0.25%)
Jul 19, 2022 45.31 45.77 45.31 45.77 1,796 +1.06(+2.38%)
Jul 18, 2022 45.21 45.27 44.70 44.70 1,926 -0.09(-0.21%)
Jul 15, 2022 44.63 44.80 44.58 44.80 3,723 +0.68(+1.55%)
Jul 14, 2022 44.21 44.21 43.64 44.11 7,794 -0.40(-0.90%)
Jul 13, 2022 44.42 44.71 44.39 44.52 3,275 -0.23(-0.51%)
Jul 12, 2022 44.52 45.09 44.52 44.75 6,941 -0.04(-0.08%)
Jul 11, 2022 44.84 44.99 44.78 44.78 1,633 -0.36(-0.80%)
Jul 08, 2022 45.36 45.36 44.95 45.14 3,568 -0.09(-0.20%)
Jul 07, 2022 45.11 45.31 45.11 45.23 4,756 +0.68(+1.53%)
Jul 06, 2022 44.42 44.82 44.23 44.55 5,507 -0.01(-0.03%)
Jul 05, 2022 44.43 44.57 43.80 44.57 9,962 -0.33(-0.72%)
Jul 01, 2022 44.58 44.89 44.18 44.89 7,237 +0.45(+1.01%)
Jun 30, 2022 44.60 44.65 44.34 44.44 16,378 -0.47(-1.05%)
Jun 29, 2022 45.55 45.55 44.72 44.91 13,993 -0.36(-0.79%)
Jun 28, 2022 46.29 46.30 45.27 45.27 4,412 -0.45(-0.98%)
Jun 27, 2022 45.75 45.87 45.60 45.72 2,283 +0.10(+0.21%)
Jun 24, 2022 44.89 45.63 44.89 45.62 19,223 +1.22(+2.76%)
Jun 23, 2022 44.58 44.58 44.03 44.40 20,508 +0.10(+0.22%)
Jun 22, 2022 44.01 44.49 43.95 44.30 4,198 -0.11(-0.24%)
Jun 21, 2022 44.32 44.52 44.32 44.41 7,053 +0.93(+2.14%)
Jun 17, 2022 43.62 43.75 43.30 43.48 3,700 +0.03(+0.07%)
Jun 16, 2022 44.24 44.24 43.24 43.45 16,125 -1.58(-3.51%)
Jun 15, 2022 45.34 45.51 44.54 45.03 10,168 +0.30(+0.68%)
Jun 14, 2022 45.26 45.26 44.38 44.72 5,795 -0.13(-0.29%)
Jun 13, 2022 45.64 45.64 44.85 44.85 18,879 -1.90(-4.06%)
Jun 10, 2022 46.77 46.84 46.75 46.75 830 -1.08(-2.25%)
Jun 09, 2022 48.70 48.83 47.83 47.83 2,902 -0.94(-1.92%)
Jun 08, 2022 49.24 49.29 48.76 48.76 3,138 -0.77(-1.55%)
Jun 07, 2022 48.81 49.53 48.81 49.53 3,836 +0.44(+0.91%)
Jun 06, 2022 49.34 49.36 49.00 49.09 2,755 +0.15(+0.30%)
Jun 03, 2022 48.92 49.12 48.89 48.94 6,988 -0.41(-0.83%)
Jun 02, 2022 49.25 49.35 48.64 49.35 5,411 +0.31(+0.62%)
Jun 01, 2022 49.56 49.56 48.70 49.04 8,090 -0.36(-0.73%)
May 31, 2022 49.53 49.63 49.24 49.40 4,974 -0.35(-0.71%)
May 27, 2022 49.22 49.75 49.22 49.75 3,607 +0.82(+1.68%)
May 26, 2022 48.50 49.06 48.50 48.93 4,088 +0.70(+1.44%)
May 25, 2022 48.12 48.29 47.76 48.24 5,886 +0.58(+1.22%)
May 24, 2022 47.42 47.75 46.88 47.65 3,509 +0.04(+0.09%)
May 23, 2022 47.28 47.80 47.28 47.61 1,491 +0.57(+1.22%)
May 20, 2022 47.25 47.25 46.35 47.03 6,241 -0.07(-0.15%)
May 19, 2022 47.16 47.16 46.80 47.11 2,444 -0.30(-0.63%)
May 18, 2022 48.62 48.62 47.39 47.41 4,977 -1.81(-3.68%)
May 17, 2022 48.71 49.28 48.71 49.22 18,545 +0.80(+1.65%)
May 16, 2022 48.44 48.74 48.20 48.42 3,349 +0.21(+0.44%)
May 13, 2022 47.92 48.26 47.92 48.21 8,895 +0.80(+1.70%)
May 12, 2022 47.11 47.41 47.02 47.41 4,549 +0.19(+0.40%)
May 11, 2022 47.94 48.38 47.21 47.21 15,687 -0.49(-1.02%)
May 10, 2022 48.59 48.59 47.26 47.70 10,630 -0.11(-0.22%)
May 09, 2022 48.19 48.25 47.73 47.81 14,044 -0.97(-1.99%)
May 06, 2022 48.73 48.80 48.41 48.78 3,503 -0.03(-0.05%)
May 05, 2022 49.22 49.26 48.76 48.81 1,094 -1.24(-2.47%)
May 04, 2022 48.93 50.13 48.78 50.04 11,482 +1.31(+2.69%)
May 03, 2022 48.29 48.79 48.29 48.73 3,805 +0.58(+1.20%)
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.