Skip to main content

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

48.88 -0.71 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.08 38.13 38.04 38.04 5,920 +0.19(+0.49%)
Sep 27, 2019 38.02 38.02 37.71 37.85 2,247 -0.06(-0.15%)
Sep 26, 2019 38.05 38.05 37.70 37.91 24,665 +0.00(+0.01%)
Sep 25, 2019 37.78 37.94 37.76 37.90 4,173 +0.18(+0.47%)
Sep 24, 2019 37.95 37.96 37.63 37.72 3,745 -0.17(-0.45%)
Sep 23, 2019 37.90 37.96 37.84 37.90 6,743 -0.01(-0.02%)
Sep 20, 2019 38.05 38.09 37.88 37.90 11,429 -0.02(-0.05%)
Sep 19, 2019 38.05 38.05 37.92 37.92 4,527 -0.02(-0.05%)
Sep 18, 2019 37.88 37.94 37.77 37.94 11,091 -0.09(-0.22%)
Sep 17, 2019 38.07 38.07 37.90 38.03 11,841 +0.04(+0.10%)
Sep 16, 2019 38.05 38.05 37.91 37.99 4,784 -0.00(-0.01%)
Sep 13, 2019 38.13 38.16 37.97 37.99 3,126 -0.07(-0.18%)
Sep 12, 2019 38.04 38.14 37.97 38.06 5,456 -0.02(-0.06%)
Sep 11, 2019 37.87 38.08 37.87 38.08 3,089 +0.33(+0.87%)
Sep 10, 2019 37.48 37.75 37.48 37.75 2,663 +0.28(+0.75%)
Sep 09, 2019 37.24 37.47 37.24 37.47 4,277 +0.33(+0.88%)
Sep 06, 2019 37.18 37.19 37.14 37.14 3,019 +0.13(+0.35%)
Sep 05, 2019 37.02 37.11 37.02 37.02 8,565 +0.34(+0.92%)
Sep 04, 2019 36.56 36.68 36.56 36.68 6,285 +0.38(+1.04%)
Sep 03, 2019 36.20 36.30 36.04 36.30 8,825 -0.07(-0.19%)
Aug 30, 2019 36.44 36.49 36.35 36.37 10,458 +0.14(+0.38%)
Aug 29, 2019 36.23 36.28 36.14 36.23 7,134 +0.35(+0.97%)
Aug 28, 2019 35.81 35.90 35.81 35.88 4,035 +0.25(+0.71%)
Aug 27, 2019 36.01 36.01 35.62 35.63 6,332 -0.21(-0.59%)
Aug 26, 2019 35.83 35.88 35.74 35.84 2,219 +0.35(+1.00%)
Aug 23, 2019 36.43 36.43 35.49 35.49 18,114 -1.06(-2.90%)
Aug 22, 2019 36.35 36.56 36.31 36.55 8,841 +0.16(+0.43%)
Aug 21, 2019 36.29 36.39 36.29 36.39 28,787 +0.40(+1.11%)
Aug 20, 2019 36.21 36.21 35.99 35.99 15,494 -0.36(-1.00%)
Aug 19, 2019 36.30 36.40 36.30 36.36 3,137 +0.42(+1.17%)
Aug 16, 2019 35.90 35.94 35.90 35.94 431 +0.46(+1.30%)
Aug 15, 2019 35.47 35.55 35.27 35.48 3,916 +0.06(+0.16%)
Aug 14, 2019 35.77 35.77 35.35 35.42 1,613 -0.95(-2.62%)
Aug 13, 2019 36.56 36.56 36.37 36.37 1,608 +0.53(+1.47%)
Aug 12, 2019 36.00 36.01 35.85 35.85 3,050 -0.53(-1.46%)
Aug 09, 2019 36.51 36.51 36.24 36.38 1,509 -0.25(-0.68%)
Aug 08, 2019 36.37 36.62 36.37 36.62 1,861 +0.53(+1.48%)
Aug 07, 2019 35.47 36.13 35.47 36.09 5,953 +0.06(+0.18%)
Aug 06, 2019 35.87 36.04 35.69 36.03 6,226 +0.29(+0.81%)
Aug 05, 2019 36.00 36.00 35.63 35.74 12,320 -0.90(-2.44%)
Aug 02, 2019 36.63 36.67 36.52 36.63 7,763 -0.20(-0.53%)
Aug 01, 2019 37.28 37.50 36.83 36.83 2,353 -0.39(-1.04%)
Jul 31, 2019 37.51 37.54 37.22 37.22 2,282 -0.27(-0.73%)
Jul 30, 2019 37.52 37.52 37.43 37.49 31,378 -0.12(-0.31%)
Jul 29, 2019 37.54 37.62 37.52 37.61 6,413 +0.04(+0.10%)
Jul 26, 2019 37.47 37.57 37.47 37.57 1,617 +0.14(+0.38%)
Jul 25, 2019 37.51 37.51 37.43 37.43 3,558 -0.14(-0.38%)
Jul 24, 2019 37.50 37.59 37.48 37.57 7,829 +0.15(+0.39%)
Jul 23, 2019 37.19 37.44 37.19 37.43 65,985 +0.29(+0.78%)
Jul 22, 2019 37.12 37.13 37.12 37.13 293 -0.12(-0.32%)
Jul 19, 2019 37.52 37.56 37.26 37.26 5,606 -0.20(-0.53%)
Jul 18, 2019 37.28 37.52 37.28 37.46 5,334 +0.18(+0.48%)
Jul 17, 2019 37.41 37.41 37.28 37.28 5,031 -0.25(-0.66%)
Jul 16, 2019 37.55 37.56 37.52 37.52 7,060 +0.02(+0.04%)
Jul 15, 2019 37.52 37.52 37.49 37.51 4,350 -0.00(-0.01%)
Jul 12, 2019 37.45 37.54 37.45 37.51 4,636 +0.18(+0.49%)
Jul 11, 2019 37.38 37.38 37.20 37.33 176,739 -0.13(-0.34%)
Jul 10, 2019 37.42 37.53 37.42 37.45 2,576 +0.07(+0.18%)
Jul 09, 2019 37.38 37.40 37.34 37.38 2,937 -0.07(-0.19%)
Jul 08, 2019 37.42 37.45 37.41 37.45 1,628 -0.06(-0.16%)
Jul 05, 2019 37.37 37.55 37.37 37.51 1,617 -0.14(-0.36%)
Jul 03, 2019 37.49 37.65 37.49 37.65 2,156 +0.43(+1.17%)
Jul 02, 2019 37.20 37.21 37.14 37.21 2,187 +0.13(+0.35%)
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.