Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.09 39.21 39.09 39.21 8,698 +0.13(+0.33%)
Dec 30, 2019 39.10 39.21 39.08 39.09 2,598 -0.12(-0.31%)
Dec 27, 2019 39.30 39.30 39.21 39.21 6,826 -0.02(-0.04%)
Dec 26, 2019 39.26 39.27 39.18 39.22 5,130 +0.06(+0.14%)
Dec 24, 2019 39.23 39.23 39.17 39.17 5,946 -0.01(-0.03%)
Dec 23, 2019 39.23 39.25 39.18 39.18 4,400 -0.05(-0.13%)
Dec 20, 2019 39.13 39.26 39.13 39.23 5,537 +0.28(+0.72%)
Dec 19, 2019 38.94 39.03 38.93 38.95 24,789 +0.05(+0.13%)
Dec 18, 2019 38.85 38.93 38.85 38.90 5,111 +0.06(+0.17%)
Dec 17, 2019 38.90 38.90 38.83 38.83 5,393 -0.03(-0.07%)
Dec 16, 2019 38.79 38.94 38.79 38.86 20,839 +0.31(+0.82%)
Dec 13, 2019 38.75 38.75 38.50 38.55 6,312 -0.12(-0.32%)
Dec 12, 2019 38.71 38.71 38.50 38.67 17,175 +0.35(+0.92%)
Dec 11, 2019 38.48 38.48 38.28 38.31 8,635 +0.02(+0.05%)
Dec 10, 2019 38.35 38.37 38.24 38.30 36,995 -0.06(-0.16%)
Dec 09, 2019 38.41 38.48 38.36 38.36 15,599 -0.07(-0.18%)
Dec 06, 2019 38.54 38.54 38.43 38.43 1,771 +0.29(+0.76%)
Dec 05, 2019 38.07 38.14 38.02 38.14 16,880 +0.10(+0.25%)
Dec 04, 2019 38.14 38.20 38.04 38.04 3,085 +0.22(+0.59%)
Dec 03, 2019 37.73 37.87 37.68 37.82 12,261 -0.29(-0.76%)
Dec 02, 2019 38.23 38.30 38.11 38.11 12,238 -0.26(-0.68%)
Nov 29, 2019 38.58 38.58 38.37 38.37 5,537 -0.22(-0.56%)
Nov 27, 2019 38.51 38.59 38.45 38.59 7,419 +0.14(+0.36%)
Nov 26, 2019 38.42 38.47 38.36 38.45 6,676 +0.03(+0.08%)
Nov 25, 2019 38.32 38.42 38.32 38.42 3,864 +0.24(+0.63%)
Nov 22, 2019 38.22 38.26 38.18 38.18 3,211 +0.06(+0.16%)
Nov 21, 2019 38.06 38.18 38.06 38.12 18,742 -0.02(-0.05%)
Nov 20, 2019 38.16 38.17 38.06 38.14 2,341 -0.07(-0.18%)
Nov 19, 2019 38.27 38.27 38.20 38.20 10,679 -0.14(-0.38%)
Nov 18, 2019 38.32 38.41 38.32 38.35 28,310 -0.02(-0.04%)
Nov 15, 2019 38.22 38.40 38.22 38.37 79,403 +0.27(+0.70%)
Nov 14, 2019 38.07 38.12 38.02 38.10 5,011 +0.08(+0.20%)
Nov 13, 2019 37.97 38.08 37.93 38.02 27,580 -0.01(-0.02%)
Nov 12, 2019 38.21 38.21 38.03 38.03 37,331 -0.05(-0.12%)
Nov 11, 2019 38.08 38.11 38.03 38.07 31,639 -0.09(-0.23%)
Nov 08, 2019 38.01 38.18 37.93 38.16 12,292 +0.11(+0.30%)
Nov 07, 2019 38.19 38.19 38.05 38.05 2,009 +0.02(+0.06%)
Nov 06, 2019 38.24 39.73 37.96 38.02 68,648 -0.01(-0.03%)
Nov 05, 2019 38.20 38.20 37.98 38.03 34,931 +0.09(+0.24%)
Nov 04, 2019 37.94 37.96 37.93 37.94 5,350 +0.26(+0.69%)
Nov 01, 2019 37.63 37.68 37.61 37.68 13,953 +0.43(+1.15%)
Oct 31, 2019 37.28 37.28 37.17 37.25 5,652 -0.16(-0.44%)
Oct 30, 2019 37.27 37.43 37.27 37.42 20,896 +0.02(+0.06%)
Oct 29, 2019 37.44 37.46 37.39 37.40 1,085 +0.01(+0.04%)
Oct 28, 2019 37.49 37.49 37.38 37.38 745 +0.11(+0.29%)
Oct 25, 2019 37.21 37.35 37.19 37.28 5,094 +0.08(+0.22%)
Oct 24, 2019 37.12 37.19 37.08 37.19 2,520,932 +0.00(+0.01%)
Oct 23, 2019 37.12 37.19 37.11 37.19 2,748 +0.02(+0.06%)
Oct 22, 2019 37.15 37.24 37.15 37.17 1,951 +0.17(+0.46%)
Oct 21, 2019 36.96 37.00 36.92 37.00 2,165 +0.24(+0.66%)
Oct 18, 2019 36.74 36.77 36.67 36.75 2,436 +0.10(+0.27%)
Oct 17, 2019 36.70 36.70 36.56 36.65 14,763 +0.09(+0.25%)
Oct 16, 2019 36.64 36.66 36.53 36.56 4,599 -0.03(-0.09%)
Oct 15, 2019 36.63 36.64 36.60 36.60 559 +0.16(+0.44%)
Oct 14, 2019 36.37 36.44 36.37 36.44 977 -0.09(-0.24%)
Oct 11, 2019 36.59 36.74 36.52 36.52 3,986 +0.43(+1.20%)
Oct 10, 2019 36.17 36.17 36.05 36.09 3,599 +0.20(+0.55%)
Oct 09, 2019 35.86 35.91 35.83 35.89 1,903 +0.23(+0.65%)
Oct 08, 2019 35.76 35.95 35.66 35.66 2,847 -0.53(-1.47%)
Oct 07, 2019 36.22 36.38 36.19 36.19 4,324 -0.09(-0.26%)
Oct 04, 2019 36.05 36.29 35.97 36.29 4,761 +0.40(+1.11%)
Oct 03, 2019 35.74 35.89 35.69 35.89 3,334 +0.12(+0.34%)
Oct 02, 2019 35.95 35.97 35.73 35.77 9,572 -0.61(-1.69%)
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.