Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.28 37.28 37.17 37.25 5,652 -0.16(-0.44%)
Oct 30, 2019 37.27 37.43 37.27 37.42 20,896 +0.02(+0.06%)
Oct 29, 2019 37.44 37.46 37.39 37.40 1,085 +0.01(+0.04%)
Oct 28, 2019 37.49 37.49 37.38 37.38 745 +0.11(+0.29%)
Oct 25, 2019 37.21 37.35 37.19 37.28 5,094 +0.08(+0.22%)
Oct 24, 2019 37.12 37.19 37.08 37.19 2,520,932 +0.00(+0.01%)
Oct 23, 2019 37.12 37.19 37.11 37.19 2,748 +0.02(+0.06%)
Oct 22, 2019 37.15 37.24 37.15 37.17 1,951 +0.17(+0.46%)
Oct 21, 2019 36.96 37.00 36.92 37.00 2,165 +0.24(+0.66%)
Oct 18, 2019 36.74 36.77 36.67 36.75 2,436 +0.10(+0.27%)
Oct 17, 2019 36.70 36.70 36.56 36.65 14,763 +0.09(+0.25%)
Oct 16, 2019 36.64 36.66 36.53 36.56 4,599 -0.03(-0.09%)
Oct 15, 2019 36.63 36.64 36.60 36.60 559 +0.16(+0.44%)
Oct 14, 2019 36.37 36.44 36.37 36.44 977 -0.09(-0.24%)
Oct 11, 2019 36.59 36.74 36.52 36.52 3,986 +0.43(+1.20%)
Oct 10, 2019 36.17 36.17 36.05 36.09 3,599 +0.20(+0.55%)
Oct 09, 2019 35.86 35.91 35.83 35.89 1,903 +0.23(+0.65%)
Oct 08, 2019 35.76 35.95 35.66 35.66 2,847 -0.53(-1.47%)
Oct 07, 2019 36.22 36.38 36.19 36.19 4,324 -0.09(-0.26%)
Oct 04, 2019 36.05 36.29 35.97 36.29 4,761 +0.40(+1.11%)
Oct 03, 2019 35.74 35.89 35.69 35.89 3,334 +0.12(+0.34%)
Oct 02, 2019 35.95 35.97 35.73 35.77 9,572 -0.61(-1.69%)
Oct 01, 2019 36.65 36.65 36.38 36.38 2,104 -0.38(-1.04%)
Sep 30, 2019 36.80 36.85 36.76 36.76 6,126 +0.18(+0.49%)
Sep 27, 2019 36.74 36.74 36.44 36.58 2,325 -0.05(-0.15%)
Sep 26, 2019 36.77 36.77 36.44 36.63 25,523 +0.00(+0.01%)
Sep 25, 2019 36.51 36.66 36.49 36.63 4,319 +0.17(+0.47%)
Sep 24, 2019 36.67 36.69 36.36 36.46 3,876 -0.17(-0.45%)
Sep 23, 2019 36.63 36.69 36.57 36.62 6,977 -0.01(-0.02%)
Sep 20, 2019 36.77 36.81 36.60 36.63 11,826 -0.02(-0.05%)
Sep 19, 2019 36.77 36.77 36.65 36.65 4,684 -0.02(-0.05%)
Sep 18, 2019 36.60 36.66 36.51 36.66 11,477 -0.08(-0.22%)
Sep 17, 2019 36.79 36.79 36.62 36.75 12,253 +0.04(+0.10%)
Sep 16, 2019 36.77 36.77 36.64 36.71 4,950 -0.00(-0.01%)
Sep 13, 2019 36.85 36.87 36.69 36.71 3,235 -0.07(-0.18%)
Sep 12, 2019 36.77 36.85 36.69 36.78 5,646 -0.02(-0.06%)
Sep 11, 2019 36.59 36.80 36.59 36.80 3,196 +0.32(+0.87%)
Sep 10, 2019 36.22 36.48 36.22 36.48 2,755 +0.27(+0.75%)
Sep 09, 2019 35.99 36.21 35.99 36.21 4,426 +0.32(+0.88%)
Sep 06, 2019 35.93 35.94 35.90 35.90 3,124 +0.12(+0.35%)
Sep 05, 2019 35.78 35.86 35.77 35.77 8,863 +0.33(+0.92%)
Sep 04, 2019 35.33 35.44 35.33 35.44 6,503 +0.37(+1.04%)
Sep 03, 2019 34.98 35.08 34.83 35.08 9,132 -0.07(-0.19%)
Aug 30, 2019 35.21 35.27 35.13 35.15 10,822 +0.13(+0.38%)
Aug 29, 2019 35.01 35.06 34.92 35.02 7,382 +0.34(+0.97%)
Aug 28, 2019 34.60 34.69 34.60 34.68 4,176 +0.24(+0.71%)
Aug 27, 2019 34.80 34.80 34.43 34.43 6,552 -0.20(-0.59%)
Aug 26, 2019 34.62 34.68 34.54 34.64 2,296 +0.34(+1.00%)
Aug 23, 2019 35.21 35.21 34.30 34.30 18,744 -1.03(-2.90%)
Aug 22, 2019 35.13 35.34 35.09 35.32 9,149 +0.15(+0.43%)
Aug 21, 2019 35.07 35.17 35.07 35.17 29,789 +0.39(+1.11%)
Aug 20, 2019 34.99 34.99 34.78 34.78 16,033 -0.35(-1.00%)
Aug 19, 2019 35.08 35.18 35.08 35.13 3,246 +0.41(+1.17%)
Aug 16, 2019 34.69 34.73 34.69 34.73 446 +0.44(+1.30%)
Aug 15, 2019 34.28 34.35 34.08 34.28 4,052 +0.05(+0.16%)
Aug 14, 2019 34.57 34.57 34.17 34.23 1,669 -0.92(-2.62%)
Aug 13, 2019 35.33 35.33 35.15 35.15 1,664 +0.51(+1.47%)
Aug 12, 2019 34.79 34.80 34.64 34.64 3,156 -0.51(-1.46%)
Aug 09, 2019 35.29 35.29 35.03 35.15 1,562 -0.24(-0.68%)
Aug 08, 2019 35.14 35.39 35.14 35.39 1,925 +0.52(+1.48%)
Aug 07, 2019 34.28 34.92 34.28 34.88 6,161 +0.06(+0.18%)
Aug 06, 2019 34.66 34.83 34.49 34.82 6,443 +0.28(+0.81%)
Aug 05, 2019 34.79 34.79 34.43 34.54 12,749 -0.87(-2.44%)
Aug 02, 2019 35.40 35.44 35.30 35.40 8,033 -0.19(-0.53%)
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.