Skip to main content

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

49.65 +0.72 (+1.47%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.71 41.71 40.63 40.64 26,436 -0.87(-2.10%)
Jan 28, 2021 41.77 41.94 41.51 41.51 11,674 +0.08(+0.19%)
Jan 27, 2021 41.90 41.90 41.43 41.43 12,321 -0.66(-1.58%)
Jan 26, 2021 42.44 42.44 42.03 42.09 1,719 -0.03(-0.06%)
Jan 25, 2021 42.00 42.12 41.94 42.12 4,551 +0.11(+0.27%)
Jan 22, 2021 41.75 42.01 41.69 42.00 5,746 -0.13(-0.32%)
Jan 21, 2021 42.26 42.26 42.14 42.14 3,519 -0.01(-0.02%)
Jan 20, 2021 41.84 42.15 41.77 42.15 8,440 +0.34(+0.82%)
Jan 19, 2021 41.98 41.98 41.77 41.80 8,768 +0.13(+0.32%)
Jan 15, 2021 41.66 41.77 41.62 41.67 6,791 -0.21(-0.50%)
Jan 14, 2021 41.93 42.06 41.88 41.88 4,163 +0.27(+0.64%)
Jan 13, 2021 41.92 41.92 41.58 41.61 3,265 -0.15(-0.36%)
Jan 12, 2021 41.71 41.76 41.71 41.76 4,322 +0.30(+0.73%)
Jan 11, 2021 41.33 41.56 41.28 41.46 11,862 +0.00(+0.00%)
Jan 08, 2021 41.57 41.57 41.17 41.46 5,329 -0.06(-0.15%)
Jan 07, 2021 41.55 41.55 41.47 41.52 9,445 +0.34(+0.83%)
Jan 06, 2021 40.30 41.29 40.30 41.18 5,386 +0.90(+2.24%)
Jan 05, 2021 39.96 40.28 39.96 40.27 2,929 +0.24(+0.61%)
Jan 04, 2021 40.33 40.40 39.84 40.03 5,511 -0.52(-1.29%)
Dec 31, 2020 40.55 40.55 40.55 2,529 +0.24(+0.61%)
Dec 30, 2020 40.43 40.43 40.25 40.31 2,529 +0.10(+0.26%)
Dec 29, 2020 40.39 40.39 40.11 40.20 2,929 -0.15(-0.38%)
Dec 28, 2020 40.71 40.71 40.36 40.36 3,507 +0.12(+0.31%)
Dec 24, 2020 40.17 40.25 40.17 40.23 1,985 +0.00(+0.01%)
Dec 23, 2020 40.20 40.35 40.13 40.23 4,110 +0.35(+0.87%)
Dec 22, 2020 39.87 40.18 39.87 39.88 22,612 -0.03(-0.07%)
Dec 21, 2020 39.59 40.03 39.34 39.91 4,333 -0.32(-0.79%)
Dec 18, 2020 40.41 40.41 40.14 40.23 4,493 -0.25(-0.62%)
Dec 17, 2020 40.32 40.48 40.32 40.48 1,752 +0.17(+0.41%)
Dec 16, 2020 40.29 40.38 40.18 40.32 22,248 +0.01(+0.02%)
Dec 15, 2020 40.00 40.40 39.98 40.31 9,537 +0.41(+1.04%)
Dec 14, 2020 40.33 40.60 39.90 39.90 7,355 -0.23(-0.57%)
Dec 11, 2020 40.15 40.15 39.94 40.12 4,411 -0.21(-0.51%)
Dec 10, 2020 40.25 40.36 40.18 40.33 6,298 -0.12(-0.29%)
Dec 09, 2020 40.71 40.71 40.30 40.45 3,120 -0.04(-0.11%)
Dec 08, 2020 40.31 40.55 40.31 40.49 8,483 +0.17(+0.42%)
Dec 07, 2020 40.43 40.43 40.16 40.32 7,408 -0.13(-0.31%)
Dec 04, 2020 40.14 40.47 40.14 40.45 5,882 +0.45(+1.11%)
Dec 03, 2020 40.92 40.92 39.85 40.00 14,126 +0.12(+0.31%)
Dec 02, 2020 39.66 39.88 39.63 39.88 7,335 +0.12(+0.31%)
Dec 01, 2020 39.76 39.91 39.57 39.75 19,596 +0.53(+1.35%)
Nov 30, 2020 41.01 41.01 39.15 39.22 16,962 -0.38(-0.95%)
Nov 27, 2020 39.85 39.85 39.53 39.60 7,878 +0.02(+0.05%)
Nov 25, 2020 39.94 39.94 39.51 39.58 14,181 -0.23(-0.58%)
Nov 24, 2020 39.52 39.88 39.33 39.81 17,135 +0.69(+1.77%)
Nov 23, 2020 38.94 39.23 38.83 39.12 15,894 +0.56(+1.46%)
Nov 20, 2020 38.54 38.72 38.54 38.56 16,177 -0.20(-0.50%)
Nov 19, 2020 38.62 38.75 38.51 38.75 2,684 +0.09(+0.23%)
Nov 18, 2020 39.17 39.20 38.66 38.66 3,760 -0.37(-0.94%)
Nov 17, 2020 38.78 39.19 38.78 39.03 5,027 -0.11(-0.27%)
Nov 16, 2020 38.88 39.17 38.88 39.14 3,837 +0.63(+1.64%)
Nov 13, 2020 37.83 38.51 37.83 38.51 8,928 +0.84(+2.23%)
Nov 12, 2020 37.89 38.03 37.58 37.67 5,677 -0.45(-1.17%)
Nov 11, 2020 38.03 38.25 38.03 38.11 20,101 -0.01(-0.02%)
Nov 10, 2020 37.82 38.14 37.82 38.12 4,277 +0.48(+1.27%)
Nov 09, 2020 38.17 39.46 37.64 37.64 33,642 +0.57(+1.52%)
Nov 06, 2020 37.35 37.62 37.08 37.08 35,295 -0.32(-0.86%)
Nov 05, 2020 37.28 37.53 37.28 37.40 39,976 +0.55(+1.50%)
Nov 04, 2020 36.74 37.19 36.74 36.85 3,407 +0.30(+0.82%)
Nov 03, 2020 36.26 36.57 36.23 36.55 11,648 +0.81(+2.26%)
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.