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 (%)
Mar 31, 2023 46.57 46.92 46.52 46.92 2,442 +0.68(+1.47%)
Mar 30, 2023 46.33 46.37 46.23 46.24 3,084 +0.24(+0.53%)
Mar 29, 2023 45.61 45.99 45.61 45.99 7,630 +0.57(+1.25%)
Mar 28, 2023 45.24 45.46 45.24 45.43 5,028 +0.09(+0.21%)
Mar 27, 2023 45.52 45.55 45.17 45.33 14,317 +0.32(+0.71%)
Mar 24, 2023 44.70 45.01 44.49 45.01 2,990 +0.27(+0.60%)
Mar 23, 2023 45.08 45.50 44.70 44.75 4,810 -0.17(-0.37%)
Mar 22, 2023 45.83 45.83 44.91 44.91 3,330 -0.78(-1.71%)
Mar 21, 2023 45.66 45.80 45.56 45.69 3,422 +0.45(+0.99%)
Mar 20, 2023 45.35 45.35 45.15 45.25 2,515 +0.71(+1.59%)
Mar 17, 2023 44.83 44.83 44.48 44.54 2,983 -0.60(-1.32%)
Mar 16, 2023 44.41 45.13 44.41 45.13 5,422 +0.61(+1.38%)
Mar 15, 2023 44.41 44.52 44.41 44.52 706 -0.62(-1.38%)
Mar 14, 2023 45.53 45.53 45.14 45.14 635 +0.42(+0.93%)
Mar 13, 2023 44.76 45.15 44.73 44.73 1,448 -0.46(-1.02%)
Mar 10, 2023 46.11 46.11 45.06 45.19 9,780 -0.81(-1.75%)
Mar 09, 2023 46.75 46.97 45.99 45.99 1,794 -0.84(-1.79%)
Mar 08, 2023 46.65 46.94 46.60 46.83 2,859 +0.04(+0.08%)
Mar 07, 2023 47.54 47.54 46.73 46.79 2,736 -0.66(-1.38%)
Mar 06, 2023 47.73 47.78 47.44 47.45 2,078 -0.24(-0.50%)
Mar 03, 2023 47.37 47.69 47.37 47.69 2,342 +0.52(+1.11%)
Mar 02, 2023 46.78 47.16 46.74 47.16 2,482 +0.31(+0.67%)
Mar 01, 2023 46.70 46.94 46.69 46.85 2,270 +0.01(+0.02%)
Feb 28, 2023 46.92 47.06 46.84 46.84 2,363 -0.15(-0.32%)
Feb 27, 2023 47.43 47.43 46.99 46.99 3,806 +0.01(+0.01%)
Feb 24, 2023 46.77 47.05 46.77 46.98 5,743 -0.32(-0.67%)
Feb 23, 2023 46.90 47.30 46.90 47.30 3,526 +0.15(+0.31%)
Feb 22, 2023 47.43 47.52 47.11 47.15 5,528 -0.14(-0.30%)
Feb 21, 2023 47.61 47.64 47.26 47.29 13,461 -0.84(-1.75%)
Feb 17, 2023 48.17 48.17 47.86 48.13 6,331 -0.05(-0.10%)
Feb 16, 2023 48.12 48.57 48.10 48.18 8,744 -0.47(-0.96%)
Feb 15, 2023 48.60 48.65 48.29 48.65 6,097 -0.02(-0.04%)
Feb 14, 2023 48.89 48.89 48.27 48.67 19,735 -0.12(-0.24%)
Feb 13, 2023 48.48 48.79 48.48 48.79 4,636 +0.46(+0.95%)
Feb 10, 2023 48.13 48.33 48.07 48.33 1,837 +0.47(+0.97%)
Feb 09, 2023 48.51 48.62 47.86 47.86 4,607 -0.47(-0.97%)
Feb 08, 2023 48.71 48.71 48.28 48.33 7,935 -0.53(-1.09%)
Feb 07, 2023 48.31 48.87 48.24 48.87 9,627 +0.40(+0.82%)
Feb 06, 2023 48.59 48.59 48.37 48.47 9,001 -0.41(-0.84%)
Feb 03, 2023 49.11 49.20 48.80 48.88 4,994 -0.34(-0.70%)
Feb 02, 2023 48.77 49.29 48.77 49.22 5,530 +0.50(+1.03%)
Feb 01, 2023 48.22 49.01 48.04 48.72 6,124 +0.40(+0.83%)
Jan 31, 2023 47.59 48.32 47.59 48.32 5,503 +0.70(+1.47%)
Jan 30, 2023 47.69 47.92 47.62 47.62 2,657 -0.46(-0.95%)
Jan 27, 2023 47.80 48.29 47.80 48.08 6,287 +0.01(+0.02%)
Jan 26, 2023 47.86 48.07 47.70 48.07 3,259 +0.32(+0.66%)
Jan 25, 2023 47.40 47.75 47.40 47.75 6,903 +0.07(+0.14%)
Jan 24, 2023 47.58 47.69 47.58 47.69 11,660 -0.15(-0.31%)
Jan 23, 2023 47.54 47.83 47.54 47.83 1,382 +0.38(+0.81%)
Jan 20, 2023 46.87 47.45 46.87 47.45 3,093 +0.60(+1.28%)
Jan 19, 2023 47.03 47.03 46.70 46.85 14,457 -0.21(-0.46%)
Jan 18, 2023 48.02 48.02 47.06 47.06 3,824 -0.81(-1.70%)
Jan 17, 2023 48.09 48.09 47.88 47.88 14,616 -0.28(-0.57%)
Jan 13, 2023 47.97 48.15 47.84 48.15 3,175 +0.00(+0.01%)
Jan 12, 2023 47.98 48.26 47.98 48.15 15,017 +0.15(+0.31%)
Jan 11, 2023 47.78 48.00 47.78 48.00 2,755 +0.42(+0.88%)
Jan 10, 2023 47.34 47.58 47.29 47.58 3,614 +0.20(+0.42%)
Jan 09, 2023 47.78 47.92 47.38 47.38 9,570 -0.26(-0.55%)
Jan 06, 2023 47.40 47.75 47.40 47.64 7,725 +1.08(+2.32%)
Jan 05, 2023 46.45 46.56 46.40 46.56 3,299 -0.17(-0.37%)
Jan 04, 2023 46.47 46.98 46.43 46.74 3,170 +0.52(+1.12%)
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.