Skip to main content

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

48.70 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.80 34.85 34.74 34.74 11,815 -0.40(-1.14%)
May 30, 2019 35.21 35.35 35.09 35.14 2,223 -0.08(-0.21%)
May 29, 2019 35.24 35.24 35.22 35.22 2,165 -0.37(-1.04%)
May 28, 2019 35.98 36.02 35.59 35.59 4,304 -0.47(-1.29%)
May 24, 2019 36.03 36.10 36.03 36.06 2,167 +0.05(+0.15%)
May 23, 2019 36.02 36.02 35.90 36.00 6,344 -0.32(-0.89%)
May 22, 2019 36.30 36.33 36.28 36.33 2,025 -0.09(-0.25%)
May 21, 2019 36.44 36.44 36.42 36.42 2,457 +0.26(+0.71%)
May 20, 2019 36.24 36.25 36.10 36.16 2,464 -0.20(-0.56%)
May 17, 2019 36.26 36.52 36.26 36.36 8,563 -0.12(-0.34%)
May 16, 2019 36.66 36.66 36.49 36.49 530 +0.14(+0.37%)
May 15, 2019 36.29 36.38 36.29 36.35 1,852 +0.13(+0.35%)
May 14, 2019 36.38 36.38 36.23 36.23 331 +0.25(+0.69%)
May 13, 2019 35.88 35.98 35.88 35.98 2,085 -0.61(-1.67%)
May 10, 2019 36.59 36.59 36.59 36.59 108 +0.08(+0.23%)
May 09, 2019 36.17 36.51 36.17 36.51 2,767 -0.03(-0.08%)
May 08, 2019 36.67 36.69 36.54 36.54 2,578 -0.10(-0.26%)
May 07, 2019 36.85 36.85 36.57 36.63 2,858 -0.55(-1.48%)
May 06, 2019 36.97 37.18 36.97 37.18 2,584 -0.11(-0.30%)
May 03, 2019 37.14 37.30 37.14 37.30 3,793 +0.29(+0.79%)
May 02, 2019 37.13 37.13 36.96 37.00 4,053 -0.06(-0.15%)
May 01, 2019 37.32 37.36 37.06 37.06 5,913 -0.27(-0.73%)
Apr 30, 2019 37.22 37.34 37.20 37.33 1,162 +0.19(+0.52%)
Apr 29, 2019 37.17 37.21 37.14 37.14 1,142 -0.02(-0.06%)
Apr 26, 2019 37.17 37.17 37.11 37.16 2,493 +0.17(+0.46%)
Apr 25, 2019 36.88 36.98 36.88 36.98 1,936 -0.10(-0.26%)
Apr 24, 2019 37.20 37.20 37.06 37.08 2,073 +0.01(+0.02%)
Apr 23, 2019 37.04 37.07 37.04 37.07 381 +0.24(+0.65%)
Apr 22, 2019 36.88 36.88 36.76 36.83 1,478 -0.16(-0.44%)
Apr 18, 2019 36.90 37.07 36.89 37.00 867 +0.01(+0.04%)
Apr 17, 2019 36.99 37.04 36.98 36.98 2,925 -0.15(-0.42%)
Apr 16, 2019 37.26 37.26 37.13 37.14 15,459 -0.11(-0.30%)
Apr 15, 2019 37.20 37.25 37.20 37.25 841 -0.00(-0.00%)
Apr 12, 2019 37.21 37.25 37.21 37.25 4,444 +0.09(+0.24%)
Apr 11, 2019 37.24 37.24 37.04 37.16 2,979 +0.02(+0.06%)
Apr 10, 2019 37.11 37.14 37.11 37.14 1,001 +0.21(+0.57%)
Apr 09, 2019 37.06 37.09 36.92 36.92 760 -0.31(-0.84%)
Apr 08, 2019 37.23 37.24 37.19 37.24 1,147 -0.01(-0.02%)
Apr 05, 2019 37.24 37.24 37.24 37.24 975 +0.19(+0.53%)
Apr 04, 2019 37.02 37.05 37.00 37.05 1,061 +0.08(+0.23%)
Apr 03, 2019 36.97 37.08 36.90 36.97 8,243 +0.06(+0.16%)
Apr 02, 2019 36.82 36.93 36.82 36.91 2,088 -0.02(-0.06%)
Apr 01, 2019 36.76 36.93 36.76 36.93 680 +0.27(+0.74%)
Mar 29, 2019 36.60 36.66 36.60 36.66 541 +0.15(+0.41%)
Mar 28, 2019 36.41 36.51 36.41 36.51 386 +0.10(+0.28%)
Mar 27, 2019 36.44 36.44 36.32 36.40 4,378 -0.10(-0.27%)
Mar 26, 2019 36.53 36.55 36.47 36.50 8,205 +0.31(+0.86%)
Mar 25, 2019 36.25 36.25 36.10 36.19 924 -0.06(-0.18%)
Mar 22, 2019 36.64 36.64 36.26 36.26 1,300 -0.39(-1.07%)
Mar 21, 2019 36.54 36.65 36.48 36.65 2,073 +0.45(+1.25%)
Mar 20, 2019 36.21 36.35 36.11 36.19 1,977 -0.14(-0.40%)
Mar 19, 2019 36.54 36.54 36.34 36.34 3,900 -0.11(-0.30%)
Mar 18, 2019 36.52 36.52 36.36 36.45 1,769 +0.03(+0.09%)
Mar 15, 2019 36.44 36.51 36.41 36.41 1,526 +0.10(+0.28%)
Mar 14, 2019 36.27 36.35 36.27 36.31 2,087 -0.03(-0.09%)
Mar 13, 2019 36.42 36.42 36.34 36.34 1,697 +0.17(+0.47%)
Mar 12, 2019 36.23 36.27 36.17 36.17 6,824 +0.06(+0.17%)
Mar 11, 2019 35.92 36.11 35.92 36.11 3,430 +0.44(+1.22%)
Mar 08, 2019 35.54 35.68 35.53 35.68 8,177 -0.04(-0.10%)
Mar 07, 2019 35.79 35.86 35.70 35.71 3,362 -0.26(-0.73%)
Mar 06, 2019 36.10 36.10 35.97 35.97 1,452 -0.26(-0.72%)
Mar 05, 2019 36.18 36.31 36.18 36.23 2,770 +0.01(+0.04%)
Mar 04, 2019 36.43 36.43 36.03 36.22 2,265 -0.20(-0.54%)
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.