Skip to main content

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

49.07 +0.19 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 37.02 37.09 36.98 37.09 1,351 +0.16(+0.44%)
Jun 28, 2019 36.93 37.00 36.90 36.92 1,940 +0.18(+0.49%)
Jun 27, 2019 36.73 36.78 36.73 36.74 1,270 +0.15(+0.42%)
Jun 26, 2019 36.71 36.71 36.59 36.59 3,739 -0.21(-0.58%)
Jun 25, 2019 37.06 37.06 36.80 36.80 6,517 -0.19(-0.52%)
Jun 24, 2019 37.25 37.25 37.00 37.00 3,285 -0.19(-0.51%)
Jun 21, 2019 37.14 37.19 37.14 37.18 433 +0.04(+0.12%)
Jun 20, 2019 37.01 37.14 37.01 37.14 2,179 +0.26(+0.70%)
Jun 19, 2019 36.71 36.88 36.71 36.88 1,357 +0.18(+0.48%)
Jun 18, 2019 36.79 36.79 36.71 36.71 261 +0.16(+0.44%)
Jun 17, 2019 36.56 36.62 36.54 36.54 2,577 -0.02(-0.05%)
Jun 14, 2019 36.62 36.62 36.50 36.56 1,192 +0.03(+0.07%)
Jun 13, 2019 36.57 36.57 36.52 36.54 2,502 +0.19(+0.53%)
Jun 12, 2019 36.40 36.40 36.34 36.34 3,930 +0.03(+0.07%)
Jun 11, 2019 36.41 36.41 36.32 36.32 970 +0.10(+0.27%)
Jun 10, 2019 36.31 36.35 36.22 36.22 4,429 +0.04(+0.10%)
Jun 07, 2019 36.32 36.32 36.18 36.18 2,601 +0.24(+0.68%)
Jun 06, 2019 35.85 36.07 35.80 35.94 5,457 +0.09(+0.26%)
Jun 05, 2019 35.74 35.85 35.73 35.85 4,254 +0.19(+0.53%)
Jun 04, 2019 35.42 35.66 35.42 35.66 7,009 +0.54(+1.53%)
Jun 03, 2019 34.83 35.12 34.83 35.12 4,825 +0.38(+1.08%)
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%)
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.