Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.24 34.41 34.07 34.41 2,701 -0.12(-0.34%)
Jul 30, 2020 34.42 34.56 34.42 34.52 3,574 -0.23(-0.66%)
Jul 29, 2020 34.51 34.75 34.51 34.75 7,112 +0.47(+1.37%)
Jul 28, 2020 34.46 34.49 34.28 34.28 998 -0.27(-0.79%)
Jul 27, 2020 34.42 34.55 34.42 34.55 1,227 +0.16(+0.46%)
Jul 24, 2020 34.71 34.71 34.36 34.40 5,078 -0.33(-0.95%)
Jul 23, 2020 34.90 34.91 34.73 34.73 2,758 -0.01(-0.03%)
Jul 22, 2020 34.57 34.74 34.57 34.74 1,438 +0.28(+0.81%)
Jul 21, 2020 34.69 34.69 34.46 34.46 1,467 +0.33(+0.97%)
Jul 20, 2020 34.13 34.19 34.10 34.13 8,269 -0.30(-0.88%)
Jul 17, 2020 34.42 34.43 34.41 34.43 1,188 +0.05(+0.16%)
Jul 16, 2020 34.24 34.50 34.20 34.38 9,728 +0.01(+0.02%)
Jul 15, 2020 34.07 34.45 34.07 34.37 1,345 +0.72(+2.15%)
Jul 14, 2020 33.39 33.65 32.96 33.65 1,560 +0.49(+1.48%)
Jul 13, 2020 33.46 33.68 33.16 33.16 8,092 +0.02(+0.07%)
Jul 10, 2020 32.55 33.14 32.55 33.14 7,672 +0.64(+1.96%)
Jul 09, 2020 32.44 32.58 32.40 32.50 2,961 -0.67(-2.01%)
Jul 08, 2020 33.24 33.24 32.95 33.17 7,394 +0.05(+0.15%)
Jul 07, 2020 33.37 33.45 33.12 33.12 7,150 -0.56(-1.65%)
Jul 06, 2020 33.86 33.86 33.51 33.67 3,767 +0.41(+1.23%)
Jul 02, 2020 33.80 33.80 33.26 33.26 864 +0.16(+0.49%)
Jul 01, 2020 33.34 33.54 33.08 33.10 2,134 -0.28(-0.84%)
Jun 30, 2020 33.18 33.38 33.15 33.38 4,768 +0.49(+1.49%)
Jun 29, 2020 32.36 32.89 32.36 32.89 22,846 +0.65(+2.02%)
Jun 26, 2020 32.66 32.72 32.24 32.24 7,780 -0.57(-1.74%)
Jun 25, 2020 32.49 32.81 32.28 32.81 8,594 +0.24(+0.73%)
Jun 24, 2020 32.95 32.96 32.47 32.58 4,530 -1.00(-2.98%)
Jun 23, 2020 33.69 33.81 33.58 33.58 3,583 +0.08(+0.25%)
Jun 22, 2020 33.31 33.49 33.27 33.49 3,235 -0.08(-0.24%)
Jun 19, 2020 34.03 34.03 33.48 33.57 6,308 -0.08(-0.23%)
Jun 18, 2020 33.78 33.81 33.60 33.65 3,758 -0.16(-0.48%)
Jun 17, 2020 33.99 34.13 33.81 33.81 4,683 -0.28(-0.83%)
Jun 16, 2020 34.57 34.60 34.09 34.10 3,096 +0.63(+1.90%)
Jun 15, 2020 32.66 33.54 32.50 33.46 7,372 +0.21(+0.64%)
Jun 12, 2020 33.69 33.69 32.78 33.25 6,417 +0.51(+1.56%)
Jun 11, 2020 34.00 34.00 32.67 32.74 8,759 -2.39(-6.80%)
Jun 10, 2020 35.27 35.53 35.12 35.12 5,083 -0.67(-1.87%)
Jun 09, 2020 35.69 35.90 35.69 35.79 4,981 -0.78(-2.12%)
Jun 08, 2020 36.17 36.57 36.15 36.57 9,064 +0.80(+2.22%)
Jun 05, 2020 35.93 36.24 35.70 35.77 18,599 +1.00(+2.88%)
Jun 04, 2020 34.44 34.81 34.42 34.77 5,880 +0.17(+0.49%)
Jun 03, 2020 34.43 34.66 34.39 34.60 9,317 +0.72(+2.12%)
Jun 02, 2020 33.58 33.88 33.58 33.88 11,305 +0.33(+1.00%)
Jun 01, 2020 33.24 33.55 33.21 33.55 3,158 +0.14(+0.43%)
May 29, 2020 32.98 33.41 32.92 33.41 4,133 +0.15(+0.44%)
May 28, 2020 33.64 33.68 33.26 33.26 40,168 -0.40(-1.18%)
May 27, 2020 33.51 33.66 33.19 33.66 4,251 +0.84(+2.55%)
May 26, 2020 33.00 33.05 32.82 32.82 4,556 +0.87(+2.73%)
May 22, 2020 31.81 31.97 31.79 31.95 978 -0.04(-0.13%)
May 21, 2020 32.14 32.14 31.96 31.99 2,973 -0.08(-0.26%)
May 20, 2020 32.06 32.21 32.06 32.07 1,479 +0.43(+1.37%)
May 19, 2020 31.81 32.04 31.64 31.64 2,222 -0.30(-0.94%)
May 18, 2020 31.41 32.03 31.41 31.94 2,701 +1.47(+4.81%)
May 15, 2020 30.32 30.48 30.02 30.47 3,480 +0.09(+0.29%)
May 14, 2020 29.53 30.38 29.49 30.38 4,415 +0.37(+1.24%)
May 13, 2020 30.46 30.55 29.89 30.01 6,234 -0.89(-2.89%)
May 12, 2020 31.54 31.68 30.91 30.91 22,527 -0.76(-2.41%)
May 11, 2020 31.41 31.79 31.41 31.67 1,317 -0.19(-0.59%)
May 08, 2020 31.51 31.86 31.45 31.86 3,154 +0.90(+2.91%)
May 07, 2020 31.10 31.36 30.96 30.96 6,665 +0.27(+0.89%)
May 06, 2020 30.99 31.03 30.68 30.69 4,318 -0.41(-1.31%)
May 05, 2020 31.13 31.43 31.09 31.09 7,693 +0.22(+0.73%)
May 04, 2020 30.67 30.87 30.63 30.87 2,474 -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.