Skip to main content

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

50.06 +0.41 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.38 33.38 32.61 32.71 3,686 -0.79(-2.35%)
Apr 29, 2020 33.16 33.59 33.10 33.50 4,600 +1.06(+3.26%)
Apr 28, 2020 32.48 32.71 32.44 32.44 7,041 +0.26(+0.81%)
Apr 27, 2020 31.85 32.18 31.75 32.18 3,004 +0.84(+2.69%)
Apr 24, 2020 30.95 31.42 30.88 31.34 4,997 +0.40(+1.29%)
Apr 23, 2020 31.28 31.31 30.94 30.94 3,935 +0.06(+0.20%)
Apr 22, 2020 30.82 30.89 30.70 30.88 1,942 +0.46(+1.51%)
Apr 21, 2020 30.75 30.75 30.40 30.42 32,904 -0.89(-2.85%)
Apr 20, 2020 31.33 31.77 31.30 31.31 10,284 -0.64(-2.00%)
Apr 17, 2020 31.84 31.95 31.61 31.95 9,888 +0.95(+3.05%)
Apr 16, 2020 30.90 31.00 30.60 31.00 21,540 +0.07(+0.22%)
Apr 15, 2020 31.32 31.32 30.69 30.94 4,774 -1.00(-3.14%)
Apr 14, 2020 31.67 31.97 31.67 31.94 6,481 +0.78(+2.49%)
Apr 13, 2020 31.71 31.71 30.86 31.17 6,147 -0.63(-1.99%)
Apr 09, 2020 31.82 32.20 31.51 31.80 5,847 +0.62(+2.00%)
Apr 08, 2020 30.18 31.18 30.17 31.17 9,278 +1.08(+3.60%)
Apr 07, 2020 31.02 31.02 30.09 30.09 5,195 +0.21(+0.70%)
Apr 06, 2020 29.26 29.88 29.12 29.88 10,049 +2.12(+7.62%)
Apr 03, 2020 27.90 27.91 27.54 27.76 3,615 -0.56(-1.96%)
Apr 02, 2020 28.35 28.35 27.83 28.32 4,173 +0.28(+0.98%)
Apr 01, 2020 28.50 28.56 27.91 28.04 3,583 -1.44(-4.88%)
Mar 31, 2020 29.89 30.07 29.48 29.48 3,372 -0.54(-1.80%)
Mar 30, 2020 29.24 30.02 29.24 30.02 9,576 +0.86(+2.95%)
Mar 27, 2020 29.10 29.50 29.10 29.16 17,543 -0.99(-3.29%)
Mar 26, 2020 28.46 30.15 28.46 30.15 79,833 +1.83(+6.45%)
Mar 25, 2020 27.27 29.26 27.27 28.33 26,229 +0.76(+2.76%)
Mar 24, 2020 26.64 27.56 26.61 27.56 6,929 +2.15(+8.44%)
Mar 23, 2020 25.73 26.08 24.99 25.42 6,722 -0.81(-3.10%)
Mar 20, 2020 27.61 27.66 26.23 26.23 3,643 -1.33(-4.83%)
Mar 19, 2020 27.53 27.93 27.32 27.56 6,418 -0.17(-0.62%)
Mar 18, 2020 27.94 28.40 26.42 27.73 47,309 -1.49(-5.08%)
Mar 17, 2020 28.15 29.27 28.15 29.22 12,419 +1.28(+4.57%)
Mar 16, 2020 27.17 29.54 27.17 27.94 89,118 -3.34(-10.67%)
Mar 13, 2020 30.81 31.28 29.43 31.28 7,501 +1.88(+6.40%)
Mar 12, 2020 30.70 30.70 29.39 29.40 8,031 -3.29(-10.07%)
Mar 11, 2020 33.08 33.40 32.51 32.69 11,731 -1.77(-5.14%)
Mar 10, 2020 34.24 34.46 32.92 34.46 7,713 +1.15(+3.44%)
Mar 09, 2020 34.00 34.18 33.31 33.31 7,375 -2.64(-7.36%)
Mar 06, 2020 35.46 36.00 35.33 35.96 3,000 -0.33(-0.90%)
Mar 05, 2020 36.64 36.90 36.17 36.29 11,570 -1.21(-3.23%)
Mar 04, 2020 36.61 37.50 36.59 37.50 63,032 +1.40(+3.87%)
Mar 03, 2020 36.67 36.80 35.82 36.10 8,383 -0.89(-2.42%)
Mar 02, 2020 36.08 36.99 35.48 36.99 18,696 +1.57(+4.44%)
Feb 28, 2020 35.31 35.51 34.73 35.42 12,323 -0.80(-2.20%)
Feb 27, 2020 37.16 37.25 36.22 36.22 6,919 -1.38(-3.67%)
Feb 26, 2020 38.31 38.45 37.60 37.60 2,597 -0.42(-1.11%)
Feb 25, 2020 39.18 39.18 38.00 38.02 3,933 -1.24(-3.17%)
Feb 24, 2020 39.56 39.59 39.12 39.26 13,808 -1.21(-2.99%)
Feb 21, 2020 40.41 40.56 40.41 40.47 857 -0.30(-0.73%)
Feb 20, 2020 40.62 40.80 40.62 40.77 2,022 +0.03(+0.08%)
Feb 19, 2020 40.77 40.80 40.71 40.74 5,064 +0.10(+0.23%)
Feb 18, 2020 40.71 40.71 40.48 40.64 9,040 -0.14(-0.35%)
Feb 14, 2020 41.13 41.13 40.71 40.78 4,822 -0.19(-0.46%)
Feb 13, 2020 40.83 41.06 40.83 40.97 19,500 -0.15(-0.36%)
Feb 12, 2020 41.11 41.12 41.05 41.12 5,305 +0.36(+0.87%)
Feb 11, 2020 40.82 40.86 40.70 40.77 11,224 +0.26(+0.64%)
Feb 10, 2020 40.24 40.51 40.24 40.51 3,966 +0.19(+0.46%)
Feb 07, 2020 40.38 40.42 40.32 40.32 3,000 -0.32(-0.78%)
Feb 06, 2020 40.76 40.76 40.64 40.64 5,243 +0.02(+0.05%)
Feb 05, 2020 40.38 40.64 40.28 40.62 3,404 +0.77(+1.93%)
Feb 04, 2020 39.90 39.95 39.85 39.85 2,269 +0.53(+1.35%)
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.