Skip to main content

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

48.98 -0.85 (-1.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.71 35.71 35.71 35.71 219 +0.00(+0.00%)
Nov 29, 2018 35.87 35.87 35.64 35.71 2,243 -0.05(-0.15%)
Nov 28, 2018 35.31 35.76 35.31 35.76 795 +0.62(+1.76%)
Nov 27, 2018 35.11 35.15 35.11 35.15 392 -0.06(-0.16%)
Nov 26, 2018 35.23 35.23 35.14 35.20 15,441 +0.25(+0.71%)
Nov 23, 2018 34.86 34.95 34.85 34.95 1,868 -0.11(-0.31%)
Nov 21, 2018 35.06 35.06 35.06 0 +0.35(+1.00%)
Nov 20, 2018 35.12 35.12 34.72 34.72 2,849 -0.62(-1.75%)
Nov 19, 2018 35.68 35.68 35.34 35.34 7,305 -0.38(-1.07%)
Nov 16, 2018 35.58 35.72 35.58 35.72 769 +0.46(+1.32%)
Nov 15, 2018 35.08 35.26 35.08 35.26 462 -0.23(-0.64%)
Nov 14, 2018 35.95 35.95 35.48 35.48 1,337 -0.34(-0.94%)
Nov 13, 2018 35.82 35.82 35.82 35.82 1,403 -0.19(-0.54%)
Nov 12, 2018 36.01 36.01 36.01 36.01 203 -0.25(-0.70%)
Nov 09, 2018 36.47 36.47 36.24 36.27 12,966 -0.19(-0.52%)
Nov 08, 2018 36.54 36.54 36.46 36.46 1,482 -0.07(-0.20%)
Nov 07, 2018 36.19 36.53 36.16 36.53 1,304 +0.54(+1.49%)
Nov 06, 2018 35.94 35.99 35.94 35.99 746 +0.21(+0.59%)
Nov 05, 2018 35.62 35.78 35.58 35.78 2,343 +0.30(+0.84%)
Nov 02, 2018 35.82 35.84 35.40 35.48 95,270 -0.25(-0.69%)
Nov 01, 2018 35.41 35.73 35.41 35.73 1,844 +0.32(+0.92%)
Oct 31, 2018 35.35 35.40 35.35 35.40 1,230 +0.37(+1.05%)
Oct 30, 2018 34.40 35.04 34.40 35.04 782 -0.04(-0.10%)
Oct 29, 2018 35.07 35.07 54 +0.00(+0.00%)
Oct 26, 2018 35.07 35.07 35.07 0 +0.00(+0.00%)
Oct 25, 2018 35.07 35.07 35.06 35.07 5,714 +0.40(+1.15%)
Oct 24, 2018 35.33 35.33 34.67 34.67 582 -1.23(-3.42%)
Oct 23, 2018 35.90 35.90 61 +0.00(+0.00%)
Oct 22, 2018 35.90 35.90 35.90 35.90 164 -0.23(-0.63%)
Oct 19, 2018 36.13 36.13 36.13 36.13 219 +0.25(+0.69%)
Oct 18, 2018 36.30 36.30 35.88 35.88 343 +0.10(+0.28%)
Oct 17, 2018 35.78 35.78 35.78 0 +0.00(+0.00%)
Oct 16, 2018 35.78 35.78 35.78 35.78 43 +0.00(+0.00%)
Oct 15, 2018 35.78 35.78 35.78 35.78 219 +0.26(+0.73%)
Oct 12, 2018 35.78 35.78 35.52 35.52 2,087 +0.05(+0.15%)
Oct 11, 2018 36.17 36.17 35.47 35.47 545 -0.84(-2.31%)
Oct 10, 2018 36.67 36.67 36.30 36.30 2,108 -0.74(-2.01%)
Oct 09, 2018 37.05 37.05 37.05 0 +0.00(+0.00%)
Oct 08, 2018 37.05 37.05 37.05 0 +0.00(+0.00%)
Oct 05, 2018 37.05 37.05 37.05 37.05 1,538 -0.23(-0.62%)
Oct 04, 2018 37.39 37.39 37.28 37.28 2,472 -0.18(-0.49%)
Oct 03, 2018 37.46 37.46 37.46 0 +0.00(+0.00%)
Oct 02, 2018 37.46 37.46 37.46 37.46 4 +0.00(+0.00%)
Oct 01, 2018 37.46 37.46 37.46 0 +0.00(+0.00%)
Sep 28, 2018 37.46 37.46 37.46 37.46 219 -0.25(-0.66%)
Sep 27, 2018 37.71 37.71 1 +0.00(+0.00%)
Sep 26, 2018 37.68 37.71 37.68 37.71 834 -0.08(-0.20%)
Sep 25, 2018 37.79 37.79 37.79 0 +0.00(+0.00%)
Sep 24, 2018 37.79 37.79 37.79 37.79 214 -0.19(-0.49%)
Sep 21, 2018 37.98 37.98 37.98 37.98 109 +0.00(+0.00%)
Sep 20, 2018 37.92 37.98 37.92 37.98 318 +0.10(+0.26%)
Sep 19, 2018 37.93 37.93 37.88 37.88 3,727 +0.05(+0.14%)
Sep 18, 2018 37.82 37.82 16 +0.00(+0.00%)
Sep 17, 2018 37.82 37.82 37.82 37.82 110 +0.13(+0.34%)
Sep 14, 2018 37.71 37.71 37.70 37.70 220 +0.04(+0.10%)
Sep 13, 2018 37.66 37.66 37.66 37.66 264 +0.16(+0.43%)
Sep 12, 2018 37.50 37.50 181 +0.00(+0.00%)
Sep 11, 2018 37.47 37.50 37.47 37.50 772 -0.14(-0.36%)
Sep 10, 2018 37.63 37.63 37.63 37.63 89 +0.00(+0.00%)
Sep 07, 2018 37.63 37.63 37.63 0 +0.00(+0.00%)
Sep 06, 2018 37.63 37.63 37.63 0 +0.00(+0.00%)
Sep 05, 2018 37.63 37.63 37.63 37.63 130 -0.10(-0.26%)
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.