Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 45.14 45.29 45.11 45.11 1,716 -0.26(-0.58%)
Oct 28, 2022 45.06 45.37 45.06 45.37 1,363 +0.94(+2.12%)
Oct 27, 2022 44.94 44.94 44.43 44.43 1,014 -0.10(-0.23%)
Oct 26, 2022 44.87 44.93 44.47 44.53 1,297 +0.14(+0.31%)
Oct 25, 2022 43.79 44.40 43.79 44.40 4,735 +0.71(+1.61%)
Oct 24, 2022 43.42 43.69 43.42 43.69 3,123 +0.56(+1.30%)
Oct 21, 2022 42.74 43.13 42.74 43.13 1,023 +0.86(+2.03%)
Oct 20, 2022 42.41 42.41 42.27 42.27 845 -0.19(-0.44%)
Oct 19, 2022 42.71 42.71 42.36 42.46 1,167 -0.39(-0.91%)
Oct 18, 2022 43.02 43.16 42.70 42.85 3,034 +0.51(+1.21%)
Oct 17, 2022 42.42 42.42 42.23 42.34 7,918 +0.63(+1.51%)
Oct 14, 2022 42.13 42.15 41.71 41.71 2,188 -0.79(-1.86%)
Oct 13, 2022 40.92 42.51 40.86 42.50 3,916 +1.13(+2.74%)
Oct 12, 2022 41.55 41.55 41.37 41.37 15,985 -0.11(-0.28%)
Oct 11, 2022 41.30 41.88 41.30 41.48 1,145 +0.02(+0.05%)
Oct 10, 2022 41.45 41.48 41.31 41.46 1,230 -0.05(-0.12%)
Oct 07, 2022 41.78 41.90 41.33 41.51 2,655 -0.92(-2.17%)
Oct 06, 2022 42.88 42.92 42.41 42.43 4,030 -0.47(-1.09%)
Oct 05, 2022 42.95 43.15 42.90 42.90 2,273 -0.09(-0.20%)
Oct 04, 2022 42.27 42.99 42.27 42.99 6,366 +1.32(+3.18%)
Oct 03, 2022 41.08 41.82 41.07 41.66 4,180 +1.08(+2.67%)
Sep 30, 2022 40.98 41.38 40.58 40.58 6,253 -0.50(-1.22%)
Sep 29, 2022 40.86 41.08 40.86 41.08 8,219 -0.89(-2.11%)
Sep 28, 2022 41.56 42.02 41.56 41.97 1,535 +1.02(+2.50%)
Sep 27, 2022 41.25 41.47 40.80 40.95 3,641 -0.09(-0.21%)
Sep 26, 2022 41.41 41.57 40.97 41.03 10,984 -0.56(-1.35%)
Sep 23, 2022 42.34 42.34 41.17 41.59 20,911 -0.98(-2.29%)
Sep 22, 2022 43.08 43.08 42.56 42.57 56,371 -0.37(-0.85%)
Sep 21, 2022 43.69 43.83 42.94 42.94 2,099 -0.55(-1.27%)
Sep 20, 2022 43.84 43.84 43.22 43.49 9,060 -0.64(-1.45%)
Sep 19, 2022 43.41 44.14 43.41 44.13 9,526 +0.23(+0.52%)
Sep 16, 2022 43.62 43.90 43.55 43.90 3,764 -0.37(-0.84%)
Sep 15, 2022 44.39 44.57 44.27 44.27 1,890 -0.15(-0.34%)
Sep 14, 2022 44.37 44.58 44.13 44.42 3,188 -0.18(-0.41%)
Sep 13, 2022 45.44 45.44 44.57 44.61 5,883 -1.82(-3.92%)
Sep 12, 2022 46.61 46.61 46.33 46.43 2,886 +0.39(+0.85%)
Sep 09, 2022 45.96 46.03 45.80 46.03 2,120 +0.81(+1.78%)
Sep 08, 2022 45.08 45.23 45.08 45.23 824 +0.30(+0.66%)
Sep 07, 2022 44.26 44.93 44.26 44.93 5,825 +0.65(+1.47%)
Sep 06, 2022 44.76 44.76 44.22 44.28 4,408 -0.32(-0.71%)
Sep 02, 2022 45.36 45.56 44.60 44.60 1,977 -0.36(-0.81%)
Sep 01, 2022 44.89 44.96 44.35 44.96 14,583 +0.01(+0.03%)
Aug 31, 2022 45.19 45.32 44.92 44.95 9,864 -0.36(-0.80%)
Aug 30, 2022 46.21 46.21 45.31 45.31 1,887 -0.64(-1.40%)
Aug 29, 2022 46.01 46.19 45.80 45.95 5,268 -0.21(-0.44%)
Aug 26, 2022 46.83 46.83 46.16 46.16 2,001 -1.39(-2.93%)
Aug 25, 2022 47.31 47.55 47.16 47.55 3,332 +0.65(+1.40%)
Aug 24, 2022 46.87 46.96 46.75 46.89 1,480 +0.03(+0.06%)
Aug 23, 2022 47.10 47.11 46.85 46.87 8,445 +0.12(+0.27%)
Aug 22, 2022 46.98 46.99 46.67 46.74 8,242 -0.97(-2.04%)
Aug 19, 2022 47.72 47.75 47.60 47.71 5,192 -0.42(-0.88%)
Aug 18, 2022 47.95 48.18 47.94 48.14 2,943 +0.18(+0.38%)
Aug 17, 2022 47.97 48.11 47.84 47.95 3,158 -0.50(-1.03%)
Aug 16, 2022 48.20 48.65 48.20 48.45 4,730 +0.26(+0.54%)
Aug 15, 2022 48.07 48.19 47.91 48.19 8,344 +0.11(+0.23%)
Aug 12, 2022 47.81 48.08 47.81 48.08 1,201 +0.60(+1.27%)
Aug 11, 2022 47.27 47.69 47.27 47.47 4,952 +0.28(+0.59%)
Aug 10, 2022 46.98 47.24 46.98 47.20 9,083 +0.89(+1.91%)
Aug 09, 2022 46.38 46.38 46.13 46.31 6,968 -0.26(-0.56%)
Aug 08, 2022 46.93 46.93 46.57 46.57 1,306 +0.17(+0.37%)
Aug 05, 2022 46.20 46.40 46.18 46.40 30,504 +0.03(+0.06%)
Aug 04, 2022 46.54 46.54 46.36 46.38 21,178 -0.32(-0.68%)
Aug 03, 2022 46.50 46.73 46.30 46.70 12,240 +0.55(+1.19%)
Aug 02, 2022 46.27 46.49 46.15 46.15 7,927 -0.49(-1.05%)
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.