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 31, 2020 34.37 34.53 34.20 34.53 2,691 -0.12(-0.34%)
Jul 30, 2020 34.54 34.69 34.54 34.65 3,561 -0.23(-0.66%)
Jul 29, 2020 34.63 34.88 34.63 34.88 7,086 +0.47(+1.37%)
Jul 28, 2020 34.59 34.62 34.41 34.41 994 -0.27(-0.79%)
Jul 27, 2020 34.54 34.68 34.54 34.68 1,222 +0.16(+0.46%)
Jul 24, 2020 34.84 34.84 34.48 34.53 5,059 -0.33(-0.95%)
Jul 23, 2020 35.03 35.04 34.86 34.86 2,748 -0.01(-0.03%)
Jul 22, 2020 34.69 34.87 34.69 34.87 1,432 +0.28(+0.81%)
Jul 21, 2020 34.82 34.82 34.59 34.59 1,462 +0.33(+0.97%)
Jul 20, 2020 34.26 34.32 34.23 34.26 8,239 -0.30(-0.88%)
Jul 17, 2020 34.55 34.56 34.54 34.56 1,184 +0.05(+0.16%)
Jul 16, 2020 34.37 34.63 34.33 34.51 9,692 +0.01(+0.02%)
Jul 15, 2020 34.20 34.58 34.20 34.50 1,340 +0.73(+2.15%)
Jul 14, 2020 33.51 33.78 33.09 33.78 1,554 +0.49(+1.48%)
Jul 13, 2020 33.59 33.80 33.28 33.28 8,062 +0.02(+0.07%)
Jul 10, 2020 32.67 33.26 32.67 33.26 7,643 +0.64(+1.96%)
Jul 09, 2020 32.56 32.71 32.52 32.62 2,950 -0.67(-2.01%)
Jul 08, 2020 33.36 33.36 33.08 33.29 7,367 +0.05(+0.15%)
Jul 07, 2020 33.50 33.58 33.24 33.24 7,123 -0.56(-1.65%)
Jul 06, 2020 33.99 33.99 33.63 33.80 3,754 +0.41(+1.23%)
Jul 02, 2020 33.92 33.92 33.39 33.39 861 +0.16(+0.49%)
Jul 01, 2020 33.47 33.66 33.21 33.22 2,126 -0.28(-0.84%)
Jun 30, 2020 33.31 33.51 33.27 33.51 4,750 +0.49(+1.49%)
Jun 29, 2020 32.48 33.01 32.48 33.01 22,762 +0.65(+2.02%)
Jun 26, 2020 32.78 32.84 32.36 32.36 7,751 -0.57(-1.74%)
Jun 25, 2020 32.61 32.93 32.40 32.93 8,563 +0.24(+0.73%)
Jun 24, 2020 33.08 33.09 32.59 32.70 4,514 -1.01(-2.98%)
Jun 23, 2020 33.82 33.93 33.70 33.70 3,569 +0.09(+0.25%)
Jun 22, 2020 33.43 33.62 33.39 33.62 3,223 -0.08(-0.24%)
Jun 19, 2020 34.15 34.15 33.61 33.70 6,285 -0.08(-0.23%)
Jun 18, 2020 33.91 33.94 33.73 33.78 3,744 -0.16(-0.48%)
Jun 17, 2020 34.12 34.25 33.94 33.94 4,666 -0.28(-0.83%)
Jun 16, 2020 34.70 34.72 34.22 34.22 3,085 +0.64(+1.90%)
Jun 15, 2020 32.78 33.66 32.62 33.59 7,345 +0.21(+0.64%)
Jun 12, 2020 33.81 33.81 32.90 33.37 6,393 +0.51(+1.56%)
Jun 11, 2020 34.12 34.12 32.79 32.86 8,726 -2.40(-6.80%)
Jun 10, 2020 35.40 35.67 35.25 35.25 5,065 -0.67(-1.87%)
Jun 09, 2020 35.82 36.03 35.82 35.93 4,963 -0.78(-2.12%)
Jun 08, 2020 36.31 36.70 36.29 36.70 9,031 +0.80(+2.22%)
Jun 05, 2020 36.06 36.37 35.83 35.91 18,531 +1.01(+2.88%)
Jun 04, 2020 34.57 34.94 34.54 34.90 5,858 +0.17(+0.49%)
Jun 03, 2020 34.56 34.79 34.52 34.73 9,282 +0.72(+2.12%)
Jun 02, 2020 33.70 34.01 33.70 34.01 11,263 +0.34(+1.00%)
Jun 01, 2020 33.37 33.67 33.33 33.67 3,147 +0.14(+0.43%)
May 29, 2020 33.10 33.53 33.04 33.53 4,118 +0.15(+0.44%)
May 28, 2020 33.76 33.80 33.39 33.39 40,019 -0.40(-1.18%)
May 27, 2020 33.64 33.78 33.31 33.78 4,236 +0.84(+2.55%)
May 26, 2020 33.12 33.17 32.94 32.94 4,539 +0.88(+2.73%)
May 22, 2020 31.93 32.08 31.91 32.07 975 -0.04(-0.13%)
May 21, 2020 32.26 32.26 32.08 32.11 2,962 -0.08(-0.26%)
May 20, 2020 32.18 32.33 32.18 32.19 1,473 +0.44(+1.37%)
May 19, 2020 31.93 32.16 31.76 31.76 2,213 -0.30(-0.94%)
May 18, 2020 31.52 32.15 31.52 32.06 2,691 +1.47(+4.81%)
May 15, 2020 30.43 30.59 30.13 30.58 3,467 +0.09(+0.29%)
May 14, 2020 29.64 30.50 29.60 30.50 4,398 +0.37(+1.24%)
May 13, 2020 30.57 30.66 30.00 30.12 6,211 -0.90(-2.89%)
May 12, 2020 31.66 31.80 31.02 31.02 22,444 -0.77(-2.41%)
May 11, 2020 31.52 31.91 31.52 31.79 1,312 -0.19(-0.59%)
May 08, 2020 31.62 31.98 31.57 31.98 3,142 +0.90(+2.91%)
May 07, 2020 31.22 31.48 31.07 31.07 6,640 +0.27(+0.89%)
May 06, 2020 31.11 31.15 30.79 30.80 4,302 -0.41(-1.31%)
May 05, 2020 31.25 31.55 31.21 31.21 7,664 +0.23(+0.73%)
May 04, 2020 30.78 30.98 30.74 30.98 2,465 -0.01(-0.04%)
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.