Skip to main content

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

58.32 +0.22 (+0.38%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.52 35.58 35.52 35.58 558 +0.15(+0.41%)
Mar 28, 2019 35.34 35.44 35.34 35.44 398 +0.10(+0.28%)
Mar 27, 2019 35.37 35.37 35.25 35.34 4,510 -0.10(-0.27%)
Mar 26, 2019 35.46 35.48 35.40 35.43 8,453 +0.30(+0.86%)
Mar 25, 2019 35.19 35.19 35.04 35.13 952 -0.06(-0.18%)
Mar 22, 2019 35.57 35.57 35.19 35.19 1,340 -0.38(-1.07%)
Mar 21, 2019 35.47 35.57 35.41 35.57 2,136 +0.44(+1.25%)
Mar 20, 2019 35.15 35.29 35.05 35.13 2,036 -0.14(-0.40%)
Mar 19, 2019 35.47 35.47 35.27 35.27 4,018 -0.10(-0.30%)
Mar 18, 2019 35.45 35.45 35.30 35.38 1,823 +0.03(+0.09%)
Mar 15, 2019 35.38 35.44 35.34 35.34 1,572 +0.10(+0.28%)
Mar 14, 2019 35.21 35.29 35.21 35.24 2,150 -0.03(-0.09%)
Mar 13, 2019 35.35 35.35 35.28 35.28 1,749 +0.16(+0.47%)
Mar 12, 2019 35.17 35.21 35.11 35.11 7,030 +0.06(+0.17%)
Mar 11, 2019 34.87 35.05 34.87 35.05 3,534 +0.42(+1.22%)
Mar 08, 2019 34.50 34.63 34.49 34.63 8,424 -0.03(-0.10%)
Mar 07, 2019 34.74 34.81 34.66 34.67 3,464 -0.25(-0.73%)
Mar 06, 2019 35.04 35.04 34.92 34.92 1,496 -0.25(-0.72%)
Mar 05, 2019 35.12 35.24 35.12 35.17 2,854 +0.01(+0.04%)
Mar 04, 2019 35.36 35.36 34.97 35.16 2,334 -0.19(-0.54%)
Mar 01, 2019 35.20 35.35 35.20 35.35 561 +0.16(+0.46%)
Feb 28, 2019 35.18 35.25 35.18 35.19 4,831 -0.08(-0.23%)
Feb 27, 2019 35.14 35.31 35.14 35.27 3,735 -0.09(-0.27%)
Feb 26, 2019 35.47 35.49 35.36 35.36 2,320 -0.04(-0.12%)
Feb 25, 2019 35.53 35.58 35.41 35.41 5,140 -0.02(-0.04%)
Feb 22, 2019 35.39 35.42 35.39 35.42 2,134 +0.27(+0.76%)
Feb 21, 2019 35.18 35.20 35.07 35.15 2,014 -0.10(-0.28%)
Feb 20, 2019 35.23 35.33 35.23 35.25 1,643 +0.11(+0.30%)
Feb 19, 2019 35.09 35.23 35.09 35.15 11,153 +0.13(+0.36%)
Feb 15, 2019 35.00 35.02 34.99 35.02 2,021 +0.30(+0.88%)
Feb 14, 2019 34.69 34.72 34.69 34.72 259 -0.01(-0.04%)
Feb 13, 2019 34.71 34.78 34.63 34.73 5,338 +0.13(+0.36%)
Feb 12, 2019 34.51 34.65 34.51 34.60 2,701 +0.32(+0.93%)
Feb 11, 2019 34.23 34.29 34.23 34.28 2,033 +0.06(+0.16%)
Feb 08, 2019 34.02 34.25 34.02 34.23 2,920 -0.04(-0.12%)
Feb 07, 2019 34.19 34.27 34.16 34.27 2,920 -0.23(-0.65%)
Feb 06, 2019 34.50 34.55 34.48 34.50 5,335 +0.05(+0.15%)
Feb 05, 2019 34.39 34.46 34.39 34.44 1,308 +0.14(+0.40%)
Feb 04, 2019 34.21 34.30 34.21 34.30 921 +0.12(+0.34%)
Feb 01, 2019 34.18 34.24 34.18 34.19 1,235 -0.03(-0.10%)
Jan 31, 2019 34.01 34.22 34.01 34.22 1,717 +0.38(+1.12%)
Jan 30, 2019 33.71 33.88 33.69 33.84 1,243 +0.29(+0.87%)
Jan 29, 2019 33.49 33.55 33.49 33.55 758 +0.10(+0.31%)
Jan 28, 2019 33.38 33.49 33.38 33.44 3,117 -0.09(-0.26%)
Jan 25, 2019 33.57 33.57 33.53 33.53 1,347 +0.22(+0.65%)
Jan 24, 2019 33.32 33.32 33.31 33.31 336 +0.05(+0.15%)
Jan 23, 2019 33.00 33.26 33.00 33.26 514 +0.16(+0.49%)
Jan 22, 2019 33.30 33.30 33.02 33.10 1,933 -0.43(-1.30%)
Jan 18, 2019 33.61 33.61 33.53 33.53 2,808 +0.38(+1.14%)
Jan 17, 2019 32.91 33.23 32.91 33.16 1,741 +0.19(+0.59%)
Jan 16, 2019 32.96 33.03 32.96 32.96 574 +0.06(+0.19%)
Jan 15, 2019 32.78 32.92 32.78 32.90 921 +0.19(+0.58%)
Jan 14, 2019 32.75 32.78 32.71 32.71 494 -0.20(-0.61%)
Jan 11, 2019 32.91 32.91 32.85 32.91 1,235 +0.08(+0.25%)
Jan 10, 2019 32.71 32.83 32.71 32.83 859 +0.17(+0.51%)
Jan 09, 2019 32.73 32.73 32.66 32.66 1,246 +0.07(+0.22%)
Jan 08, 2019 32.48 32.59 32.43 32.59 3,240 +0.32(+0.99%)
Jan 07, 2019 32.45 32.45 32.27 32.27 667 +0.22(+0.69%)
Jan 04, 2019 32.09 32.09 31.99 32.05 6,402 +0.79(+2.53%)
Jan 03, 2019 31.44 31.44 31.26 31.26 928 -0.38(-1.21%)
Jan 02, 2019 31.51 31.64 31.51 31.64 340 +0.01(+0.03%)
Dec 31, 2018 31.66 31.66 31.44 31.63 7,750 +0.12(+0.37%)
Dec 28, 2018 31.74 31.74 31.50 31.51 1,010 +0.09(+0.29%)
Dec 27, 2018 30.89 31.42 30.55 31.42 2,582 +0.16(+0.50%)
Dec 26, 2018 30.13 31.27 30.13 31.27 511 +1.13(+3.74%)
Dec 24, 2018 30.59 30.63 30.14 30.14 6,178 -0.82(-2.66%)
Dec 21, 2018 31.65 31.65 30.96 30.96 2,134 -0.37(-1.17%)
Dec 20, 2018 31.56 31.56 31.33 31.33 6,628 -0.53(-1.67%)
Dec 19, 2018 32.58 32.60 31.77 31.86 2,653 -0.44(-1.35%)
Dec 18, 2018 32.65 32.65 32.30 32.30 924 -0.02(-0.07%)
Dec 17, 2018 32.87 33.02 32.32 32.32 1,862 -0.70(-2.13%)
Dec 14, 2018 33.36 33.36 32.97 33.03 2,603 -0.43(-1.28%)
Dec 13, 2018 33.66 33.66 33.38 33.46 1,857 -0.10(-0.30%)
Dec 12, 2018 33.74 33.74 33.56 33.56 549 +0.10(+0.29%)
Dec 11, 2018 33.67 33.67 33.46 33.46 1,816 -0.01(-0.03%)
Dec 10, 2018 32.93 33.47 32.93 33.47 2,136 -0.06(-0.18%)
Dec 07, 2018 34.10 34.10 33.49 33.53 3,622 -0.36(-1.07%)
Dec 06, 2018 33.56 33.90 33.56 33.89 10,008 -0.57(-1.67%)
Dec 04, 2018 34.88 34.88 34.41 34.47 1,471 -0.63(-1.78%)
Dec 03, 2018 35.09 35.09 35.01 35.09 13,731 +0.43(+1.24%)
Nov 30, 2018 34.66 34.66 34.66 34.66 226 +0.00(+0.00%)
Nov 29, 2018 34.82 34.82 34.60 34.66 2,311 -0.05(-0.15%)
Nov 28, 2018 34.27 34.72 34.27 34.72 819 +0.60(+1.76%)
Nov 27, 2018 34.08 34.12 34.08 34.12 404 -0.05(-0.16%)
Nov 26, 2018 34.19 34.19 34.11 34.17 15,907 +0.24(+0.71%)
Nov 23, 2018 33.84 33.93 33.83 33.93 1,924 -0.11(-0.31%)
Nov 21, 2018 34.04 34.04 34.04 0 +0.34(+1.00%)
Nov 20, 2018 34.09 34.09 33.70 33.70 2,935 -0.60(-1.75%)
Nov 19, 2018 34.64 34.64 34.30 34.30 7,525 -0.37(-1.07%)
Nov 16, 2018 34.54 34.67 34.54 34.67 792 +0.45(+1.32%)
Nov 15, 2018 34.05 34.22 34.05 34.22 476 -0.22(-0.64%)
Nov 14, 2018 34.89 34.89 34.44 34.44 1,377 -0.33(-0.94%)
Nov 13, 2018 34.77 34.77 34.77 34.77 1,445 -0.19(-0.54%)
Nov 12, 2018 34.96 34.96 34.96 34.96 209 -0.24(-0.70%)
Nov 09, 2018 35.40 35.40 35.18 35.20 13,358 -0.19(-0.52%)
Nov 08, 2018 35.47 35.47 35.39 35.39 1,527 -0.07(-0.20%)
Nov 07, 2018 35.13 35.46 35.10 35.46 1,343 +0.52(+1.49%)
Nov 06, 2018 34.88 34.94 34.88 34.94 768 +0.20(+0.59%)
Nov 05, 2018 34.57 34.73 34.54 34.73 2,414 +0.29(+0.84%)
Nov 02, 2018 34.77 34.79 34.36 34.44 98,147 -0.24(-0.69%)
Nov 01, 2018 34.37 34.68 34.37 34.68 1,900 +0.32(+0.92%)
Oct 31, 2018 34.31 34.37 34.31 34.37 1,267 +0.36(+1.05%)
Oct 30, 2018 33.39 34.01 33.39 34.01 806 -0.03(-0.10%)
Oct 29, 2018 34.04 34.04 56 +0.00(+0.00%)
Oct 26, 2018 34.04 34.04 34.04 0 +0.00(+0.00%)
Oct 25, 2018 34.04 34.04 34.03 34.04 5,886 +0.39(+1.15%)
Oct 24, 2018 34.29 34.29 33.66 33.66 599 -1.19(-3.42%)
Oct 23, 2018 34.85 34.85 63 +0.00(+0.00%)
Oct 22, 2018 34.85 34.85 34.85 34.85 169 -0.22(-0.63%)
Oct 19, 2018 35.07 35.07 35.07 35.07 226 +0.24(+0.69%)
Oct 18, 2018 35.24 35.24 34.83 34.83 354 +0.10(+0.28%)
Oct 17, 2018 34.73 34.73 34.73 0 +0.00(+0.00%)
Oct 16, 2018 34.73 34.73 34.73 34.73 45 +0.00(+0.00%)
Oct 15, 2018 34.73 34.73 34.73 34.73 226 +0.25(+0.73%)
Oct 12, 2018 34.73 34.73 34.48 34.48 2,150 +0.05(+0.15%)
Oct 11, 2018 35.11 35.11 34.43 34.43 561 -0.81(-2.31%)
Oct 10, 2018 35.60 35.60 35.24 35.24 2,172 -0.72(-2.01%)
Oct 09, 2018 35.96 35.96 35.96 0 +0.00(+0.00%)
Oct 08, 2018 35.96 35.96 35.96 0 +0.00(+0.00%)
Oct 05, 2018 35.96 35.96 35.96 35.96 1,584 -0.23(-0.62%)
Oct 04, 2018 36.29 36.29 36.19 36.19 2,547 -0.18(-0.49%)
Oct 03, 2018 36.36 36.36 36.36 0 +0.00(+0.00%)
Oct 02, 2018 36.36 36.36 36.36 36.36 4 +0.00(+0.00%)
Oct 01, 2018 36.36 36.36 36.36 0 +0.00(+0.00%)
Sep 28, 2018 36.36 36.36 36.36 36.36 226 -0.24(-0.66%)
Sep 27, 2018 36.61 36.61 1 +0.00(+0.00%)
Sep 26, 2018 36.57 36.61 36.57 36.61 859 -0.07(-0.20%)
Sep 25, 2018 36.68 36.68 36.68 0 +0.00(+0.00%)
Sep 24, 2018 36.68 36.68 36.68 36.68 220 -0.18(-0.49%)
Sep 21, 2018 36.86 36.86 36.86 36.86 113 +0.00(+0.00%)
Sep 20, 2018 36.81 36.86 36.81 36.86 328 +0.10(+0.26%)
Sep 19, 2018 36.82 36.82 36.77 36.77 3,839 +0.05(+0.14%)
Sep 18, 2018 36.72 36.72 17 +0.00(+0.00%)
Sep 17, 2018 36.72 36.72 36.72 36.72 113 +0.12(+0.34%)
Sep 14, 2018 36.60 36.60 36.59 36.59 227 +0.04(+0.10%)
Sep 13, 2018 36.56 36.56 36.56 36.56 272 +0.16(+0.43%)
Sep 12, 2018 36.40 36.40 186 +0.00(+0.00%)
Sep 11, 2018 36.37 36.40 36.37 36.40 796 -0.13(-0.36%)
Sep 10, 2018 36.53 36.53 36.53 36.53 92 +0.00(+0.00%)
Sep 07, 2018 36.53 36.53 36.53 0 +0.00(+0.00%)
Sep 06, 2018 36.53 36.53 36.53 0 +0.00(+0.00%)
Sep 05, 2018 36.53 36.53 36.53 36.53 134 -0.10(-0.26%)
Sep 04, 2018 36.63 36.63 36.63 36.63 12,261 +0.00(+0.00%)
Aug 31, 2018 36.63 36.63 36.63 0 -0.16(-0.43%)
Aug 30, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Aug 29, 2018 36.72 36.79 36.69 36.79 4,683 +0.08(+0.22%)
Aug 28, 2018 36.71 36.71 36.71 0 +0.00(+0.00%)
Aug 27, 2018 36.72 36.72 36.71 36.71 456 +0.19(+0.52%)
Aug 24, 2018 36.52 36.52 36.52 36.52 227 +0.01(+0.04%)
Aug 23, 2018 36.52 36.52 36.50 36.50 393 -0.05(-0.14%)
Aug 22, 2018 36.56 36.56 36.56 36.56 3,934 -0.10(-0.26%)
Aug 21, 2018 36.65 36.65 36.65 36.65 137 +0.19(+0.53%)
Aug 20, 2018 36.46 36.46 36.46 36.46 5 +0.00(+0.00%)
Aug 17, 2018 36.42 36.46 36.42 36.46 5,118 +0.26(+0.71%)
Aug 16, 2018 36.09 36.20 36.09 36.20 5,636 +0.32(+0.90%)
Aug 15, 2018 35.88 35.88 35.88 0 +0.00(+0.00%)
Aug 14, 2018 35.88 35.88 35.88 0 +0.00(+0.00%)
Aug 13, 2018 35.88 35.88 35.88 0 +0.00(+0.00%)
Aug 10, 2018 35.88 35.88 35.88 35.88 113 -0.05(-0.15%)
Aug 09, 2018 35.93 35.93 35.93 0 +0.00(+0.00%)
Aug 08, 2018 35.93 35.93 35.93 0 +0.00(+0.00%)
Aug 07, 2018 35.93 35.93 35.93 0 +0.00(+0.00%)
Aug 06, 2018 35.87 35.93 35.87 35.93 1,826 +0.43(+1.21%)
Aug 03, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 02, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 01, 2018 35.46 35.50 35.46 35.50 710 -0.10(-0.27%)
Jul 31, 2018 35.49 35.62 35.49 35.60 1,057 +0.01(+0.02%)
Jul 30, 2018 35.59 35.59 35.59 35.59 56 +0.00(+0.00%)
Jul 27, 2018 35.59 35.59 35.59 35.59 113 +0.00(+0.00%)
Jul 26, 2018 35.59 35.59 35.59 28 +0.32(+0.90%)
Jul 20, 2018 35.27 35.27 35.27 5,687 +0.07(+0.20%)
Jul 16, 2018 35.20 35.20 35.20 1,137 -0.05(-0.15%)
Jul 10, 2018 35.26 35.26 35.26 0 +0.15(+0.41%)
Jul 09, 2018 34.82 34.82 35.11 1,141 +0.29(+0.85%)
Jul 06, 2018 34.81 34.82 34.80 34.82 341 +0.20(+0.58%)
Jul 03, 2018 34.61 34.61 34.61 0 +0.02(+0.05%)
Jun 29, 2018 34.60 34.60 34.60 0 +0.21(+0.60%)
Jun 28, 2018 34.39 34.39 34.39 34.39 122 +0.01(+0.04%)
Jun 27, 2018 34.69 34.69 34.35 34.38 2,118 -0.23(-0.66%)
Jun 25, 2018 34.60 34.60 34.60 1 -0.21(-0.61%)
Jun 21, 2018 34.82 34.82 34.82 40 -0.13(-0.36%)
Jun 18, 2018 34.94 34.94 34.94 0 -0.21(-0.60%)
Jun 15, 2018 35.15 35.15 35.15 35.15 123 +0.06(+0.17%)
Jun 14, 2018 35.09 35.09 35.09 35.09 537 -0.04(-0.10%)
Jun 13, 2018 35.16 35.16 35.08 35.13 472 -0.14(-0.40%)
Jun 12, 2018 35.28 35.28 35.27 35.27 285 +0.01(+0.03%)
Jun 11, 2018 35.12 35.26 35.12 35.26 993 +0.21(+0.59%)
Jun 08, 2018 35.03 35.06 35.02 35.05 3,143 +0.03(+0.07%)
Jun 07, 2018 35.02 35.02 35.02 35.02 571 +0.31(+0.88%)
Jun 05, 2018 34.72 34.72 34.72 0 +0.18(+0.51%)
May 30, 2018 34.54 34.54 34.54 10 +0.12(+0.36%)
May 23, 2018 34.42 34.42 34.42 18 +0.06(+0.18%)
May 18, 2018 34.36 34.36 34.36 0 -0.10(-0.30%)
May 16, 2018 34.46 34.46 34.46 0 +0.37(+1.09%)
May 15, 2018 34.10 34.10 34.09 34.09 339 -0.07(-0.21%)
May 10, 2018 34.17 34.17 34.17 0 +0.57(+1.69%)
May 08, 2018 33.60 33.60 33.60 110 -0.25(-0.74%)
May 04, 2018 33.85 33.85 33.85 0 +0.55(+1.66%)
May 03, 2018 33.30 33.30 33.30 33.30 457 -0.44(-1.32%)
May 02, 2018 33.75 33.75 33.74 33.74 485 -0.06(-0.17%)
May 01, 2018 33.80 33.80 33.80 33.80 571 -0.45(-1.30%)
Apr 27, 2018 34.24 34.24 34.24 0 +0.14(+0.42%)
Apr 26, 2018 34.10 34.10 34.10 34.10 457 +0.34(+1.00%)
Apr 24, 2018 33.76 33.76 33.76 0 -0.35(-1.03%)
Apr 23, 2018 34.11 34.11 34.11 34.11 346 +0.00(+0.00%)
Apr 20, 2018 34.11 34.11 34.11 34.11 571 -0.23(-0.67%)
Apr 19, 2018 34.43 34.43 34.32 34.34 2,057 -0.25(-0.71%)
Apr 17, 2018 34.59 34.59 34.59 0 +0.18(+0.52%)
Apr 16, 2018 34.43 34.43 34.41 34.41 309 +0.41(+1.21%)
Apr 13, 2018 34.11 34.11 34.00 34.00 3,086 +0.02(+0.05%)
Apr 11, 2018 33.98 33.98 33.98 0 -0.09(-0.26%)
Apr 10, 2018 34.02 34.07 34.02 34.07 571 +0.39(+1.17%)
Apr 09, 2018 33.72 33.72 33.68 33.68 257 -0.17(-0.52%)
Apr 06, 2018 33.87 33.87 33.85 33.85 1,017 -0.02(-0.05%)
Apr 04, 2018 33.87 33.87 33.87 114 +0.69(+2.09%)
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.