Skip to main content

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

50.55 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:16 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.03 35.20 34.86 35.20 2,640 -0.12(-0.34%)
Jul 30, 2020 35.21 35.36 35.21 35.32 3,494 -0.23(-0.66%)
Jul 29, 2020 35.30 35.55 35.30 35.55 6,952 +0.48(+1.37%)
Jul 28, 2020 35.26 35.28 35.07 35.07 976 -0.28(-0.79%)
Jul 27, 2020 35.21 35.35 35.21 35.35 1,199 +0.16(+0.46%)
Jul 24, 2020 35.51 35.51 35.15 35.19 4,964 -0.34(-0.95%)
Jul 23, 2020 35.70 35.71 35.53 35.53 2,696 -0.01(-0.03%)
Jul 22, 2020 35.36 35.54 35.36 35.54 1,405 +0.28(+0.81%)
Jul 21, 2020 35.49 35.49 35.25 35.25 1,434 +0.34(+0.97%)
Jul 20, 2020 34.92 34.98 34.89 34.91 8,083 -0.31(-0.88%)
Jul 17, 2020 35.22 35.22 35.20 35.22 1,161 +0.05(+0.16%)
Jul 16, 2020 35.03 35.29 34.99 35.17 9,509 +0.01(+0.02%)
Jul 15, 2020 34.85 35.25 34.85 35.16 1,315 +0.74(+2.15%)
Jul 14, 2020 34.16 34.42 33.72 34.42 1,525 +0.50(+1.48%)
Jul 13, 2020 34.23 34.45 33.92 33.92 7,910 +0.02(+0.07%)
Jul 10, 2020 33.30 33.90 33.30 33.90 7,499 +0.65(+1.96%)
Jul 09, 2020 33.18 33.33 33.15 33.25 2,895 -0.68(-2.01%)
Jul 08, 2020 34.00 34.01 33.71 33.93 7,228 +0.05(+0.15%)
Jul 07, 2020 34.14 34.22 33.88 33.88 6,989 -0.57(-1.65%)
Jul 06, 2020 34.64 34.64 34.28 34.45 3,683 +0.42(+1.23%)
Jul 02, 2020 34.57 34.57 34.03 34.03 845 +0.17(+0.49%)
Jul 01, 2020 34.11 34.31 33.84 33.86 2,086 -0.29(-0.84%)
Jun 30, 2020 33.95 34.15 33.91 34.15 4,661 +0.50(+1.49%)
Jun 29, 2020 33.11 33.65 33.11 33.65 22,333 +0.67(+2.02%)
Jun 26, 2020 33.41 33.47 32.98 32.98 7,605 -0.58(-1.74%)
Jun 25, 2020 33.24 33.57 33.02 33.57 8,401 +0.24(+0.73%)
Jun 24, 2020 33.71 33.72 33.22 33.32 4,429 -1.02(-2.98%)
Jun 23, 2020 34.47 34.58 34.35 34.35 3,502 +0.09(+0.25%)
Jun 22, 2020 34.07 34.26 34.03 34.26 3,163 -0.08(-0.24%)
Jun 19, 2020 34.81 34.81 34.25 34.35 6,166 -0.08(-0.23%)
Jun 18, 2020 34.56 34.59 34.38 34.43 3,673 -0.16(-0.48%)
Jun 17, 2020 34.77 34.91 34.59 34.59 4,578 -0.29(-0.83%)
Jun 16, 2020 35.36 35.39 34.87 34.88 3,027 +0.65(+1.90%)
Jun 15, 2020 33.41 34.31 33.25 34.23 7,206 +0.22(+0.64%)
Jun 12, 2020 34.46 34.46 33.53 34.01 6,273 +0.52(+1.56%)
Jun 11, 2020 34.78 34.78 33.42 33.49 8,562 -2.44(-6.80%)
Jun 10, 2020 36.08 36.35 35.93 35.93 4,969 -0.68(-1.87%)
Jun 09, 2020 36.51 36.73 36.51 36.62 4,869 -0.79(-2.12%)
Jun 08, 2020 37.01 37.41 36.99 37.41 8,861 +0.81(+2.22%)
Jun 05, 2020 36.75 37.07 36.52 36.60 18,181 +1.03(+2.88%)
Jun 04, 2020 35.23 35.61 35.21 35.57 5,747 +0.17(+0.49%)
Jun 03, 2020 35.22 35.46 35.18 35.40 9,107 +0.74(+2.12%)
Jun 02, 2020 34.35 34.66 34.35 34.66 11,051 +0.34(+1.00%)
Jun 01, 2020 34.01 34.32 33.97 34.32 3,087 +0.15(+0.43%)
May 29, 2020 33.74 34.18 33.68 34.18 4,040 +0.15(+0.44%)
May 28, 2020 34.41 34.45 34.03 34.03 39,265 -0.41(-1.18%)
May 27, 2020 34.28 34.43 33.95 34.43 4,156 +0.86(+2.55%)
May 26, 2020 33.75 33.81 33.58 33.58 4,454 +0.89(+2.73%)
May 22, 2020 32.54 32.70 32.52 32.68 956 -0.04(-0.13%)
May 21, 2020 32.88 32.88 32.69 32.73 2,906 -0.08(-0.26%)
May 20, 2020 32.80 32.96 32.80 32.81 1,446 +0.44(+1.37%)
May 19, 2020 32.54 32.78 32.37 32.37 2,172 -0.31(-0.94%)
May 18, 2020 32.13 32.76 32.13 32.67 2,641 +1.50(+4.81%)
May 15, 2020 31.02 31.18 30.71 31.17 3,402 +0.09(+0.29%)
May 14, 2020 30.21 31.08 30.17 31.08 4,315 +0.38(+1.24%)
May 13, 2020 31.16 31.25 30.58 30.70 6,094 -0.91(-2.89%)
May 12, 2020 32.26 32.41 31.62 31.62 22,021 -0.78(-2.41%)
May 11, 2020 32.13 32.52 32.13 32.40 1,287 -0.19(-0.59%)
May 08, 2020 32.23 32.59 32.17 32.59 3,083 +0.92(+2.91%)
May 07, 2020 31.82 32.08 31.67 31.67 6,515 +0.28(+0.89%)
May 06, 2020 31.70 31.75 31.38 31.39 4,221 -0.42(-1.31%)
May 05, 2020 31.85 32.15 31.81 31.81 7,520 +0.23(+0.73%)
May 04, 2020 31.38 31.58 31.33 31.58 2,418 -0.01(-0.04%)
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.