Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.28 48.28 48.01 48.01 12,751 -0.12(-0.24%)
Jul 29, 2021 47.99 48.28 47.99 48.12 3,515 +0.31(+0.64%)
Jul 28, 2021 47.70 47.97 47.63 47.82 6,294 +0.03(+0.05%)
Jul 27, 2021 47.81 47.81 47.57 47.79 7,490 -0.12(-0.25%)
Jul 26, 2021 47.85 47.93 47.84 47.91 3,295 +0.09(+0.18%)
Jul 23, 2021 47.66 47.83 47.59 47.83 12,597 +0.48(+1.02%)
Jul 22, 2021 47.35 47.40 47.31 47.34 2,936 -0.14(-0.30%)
Jul 21, 2021 47.50 47.50 47.45 47.48 3,485 +0.36(+0.76%)
Jul 20, 2021 46.64 47.39 46.64 47.12 5,002 +0.73(+1.56%)
Jul 19, 2021 46.72 46.72 46.16 46.40 9,293 -0.58(-1.24%)
Jul 16, 2021 47.45 47.45 46.98 46.98 3,136 -0.24(-0.51%)
Jul 15, 2021 47.21 47.22 47.07 47.22 2,998 -0.08(-0.17%)
Jul 14, 2021 47.48 47.48 47.23 47.30 11,650 +0.14(+0.30%)
Jul 13, 2021 47.41 47.41 47.16 47.16 5,878 -0.40(-0.85%)
Jul 12, 2021 47.35 47.62 47.34 47.56 1,959 +0.14(+0.30%)
Jul 09, 2021 47.29 47.42 47.25 47.42 8,254 +0.64(+1.37%)
Jul 08, 2021 46.80 46.93 46.50 46.78 7,496 -0.36(-0.76%)
Jul 07, 2021 47.06 47.20 46.95 47.14 7,955 +0.17(+0.36%)
Jul 06, 2021 47.30 47.30 46.66 46.97 6,095 -0.38(-0.80%)
Jul 02, 2021 47.42 47.42 47.25 47.35 41,848 +0.11(+0.23%)
Jul 01, 2021 47.08 47.37 47.08 47.24 4,828 +0.24(+0.51%)
Jun 30, 2021 47.13 47.13 46.89 47.01 5,074 +0.12(+0.25%)
Jun 29, 2021 47.11 47.18 46.86 46.89 9,766 -0.06(-0.12%)
Jun 28, 2021 47.07 47.07 46.90 46.95 1,914 -0.09(-0.20%)
Jun 25, 2021 46.87 47.04 46.80 47.04 5,454 +0.33(+0.70%)
Jun 24, 2021 46.68 46.74 46.56 46.71 19,830 +0.24(+0.52%)
Jun 23, 2021 46.64 46.65 46.47 46.47 2,758 -0.17(-0.36%)
Jun 22, 2021 46.68 46.71 46.56 46.64 5,406 +0.07(+0.16%)
Jun 21, 2021 46.47 46.58 46.39 46.57 4,958 +0.69(+1.51%)
Jun 18, 2021 46.15 46.21 45.72 45.87 12,212 -0.76(-1.62%)
Jun 17, 2021 46.76 46.76 46.59 46.63 8,762 -0.35(-0.75%)
Jun 16, 2021 47.25 47.25 46.84 46.98 3,712 -0.42(-0.90%)
Jun 15, 2021 47.44 47.44 47.33 47.41 2,944 -0.05(-0.11%)
Jun 14, 2021 47.72 47.72 47.31 47.46 28,331 -0.27(-0.56%)
Jun 11, 2021 47.89 47.89 47.60 47.72 6,808 +0.06(+0.12%)
Jun 10, 2021 47.86 47.86 47.60 47.67 4,025 +0.07(+0.15%)
Jun 09, 2021 47.75 47.79 47.59 47.59 4,072 -0.16(-0.33%)
Jun 08, 2021 47.87 47.87 47.56 47.75 4,541 +0.06(+0.12%)
Jun 07, 2021 47.83 47.83 47.60 47.69 4,403 +0.01(+0.03%)
Jun 04, 2021 47.76 47.76 47.51 47.68 9,818 +0.19(+0.39%)
Jun 03, 2021 47.48 47.51 47.19 47.49 5,801 +0.05(+0.10%)
Jun 02, 2021 47.53 47.53 47.31 47.44 6,057 +0.12(+0.26%)
Jun 01, 2021 47.64 47.64 47.20 47.32 4,891 +0.03(+0.06%)
May 28, 2021 47.34 47.35 47.28 47.29 9,150 -0.03(-0.06%)
May 27, 2021 47.42 47.44 47.32 47.32 8,604 +0.15(+0.32%)
May 26, 2021 47.23 47.26 47.04 47.17 4,091 +0.14(+0.30%)
May 25, 2021 47.49 47.49 47.02 47.02 6,547 -0.28(-0.58%)
May 24, 2021 47.26 47.42 47.26 47.30 15,787 +0.25(+0.53%)
May 21, 2021 47.21 47.32 47.05 47.05 3,463 +0.06(+0.13%)
May 20, 2021 46.74 47.06 46.74 46.99 3,894 +0.28(+0.60%)
May 19, 2021 46.29 46.71 46.15 46.71 12,224 -0.24(-0.50%)
May 18, 2021 47.52 47.52 46.94 46.94 7,442 -0.41(-0.86%)
May 17, 2021 47.37 47.42 47.33 47.35 3,846 -0.10(-0.22%)
May 14, 2021 47.25 47.52 47.25 47.45 4,267 +0.56(+1.18%)
May 13, 2021 46.32 47.05 46.32 46.90 4,830 +0.76(+1.66%)
May 12, 2021 47.03 47.06 46.13 46.13 11,525 -1.05(-2.23%)
May 11, 2021 47.23 47.32 46.96 47.18 7,944 -0.61(-1.27%)
May 10, 2021 48.01 48.27 47.79 47.79 5,291 +0.01(+0.02%)
May 07, 2021 47.55 47.78 47.55 47.78 2,059 +0.41(+0.87%)
May 06, 2021 47.06 47.37 46.89 47.37 11,998 +0.38(+0.81%)
May 05, 2021 47.10 47.15 46.83 46.99 7,989 +0.03(+0.06%)
May 04, 2021 46.87 46.96 46.61 46.96 9,937 +0.04(+0.08%)
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.