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 (%)
Feb 28, 2019 35.03 35.10 35.03 35.03 4,852 -0.08(-0.22%)
Feb 27, 2019 34.99 35.15 34.99 35.11 3,751 -0.09(-0.27%)
Feb 26, 2019 35.31 35.34 35.21 35.21 2,331 -0.04(-0.12%)
Feb 25, 2019 35.37 35.42 35.25 35.25 5,163 -0.02(-0.04%)
Feb 22, 2019 35.24 35.26 35.24 35.26 2,143 +0.27(+0.76%)
Feb 21, 2019 35.03 35.04 34.92 35.00 2,023 -0.10(-0.28%)
Feb 20, 2019 35.08 35.18 35.08 35.10 1,650 +0.10(+0.30%)
Feb 19, 2019 34.94 35.08 34.94 34.99 11,203 +0.13(+0.36%)
Feb 15, 2019 34.85 34.87 34.83 34.87 2,030 +0.30(+0.88%)
Feb 14, 2019 34.54 34.56 34.54 34.56 260 -0.01(-0.04%)
Feb 13, 2019 34.56 34.63 34.48 34.58 5,361 +0.13(+0.36%)
Feb 12, 2019 34.35 34.50 34.35 34.45 2,713 +0.32(+0.93%)
Feb 11, 2019 34.08 34.14 34.08 34.13 2,042 +0.06(+0.16%)
Feb 08, 2019 33.87 34.09 33.87 34.08 2,933 -0.04(-0.12%)
Feb 07, 2019 34.04 34.12 34.00 34.12 2,933 -0.22(-0.65%)
Feb 06, 2019 34.34 34.40 34.33 34.34 5,359 +0.05(+0.15%)
Feb 05, 2019 34.24 34.30 34.24 34.29 1,314 +0.14(+0.40%)
Feb 04, 2019 34.06 34.15 34.06 34.15 925 +0.12(+0.34%)
Feb 01, 2019 34.02 34.09 34.02 34.04 1,241 -0.03(-0.10%)
Jan 31, 2019 33.86 34.07 33.86 34.07 1,725 +0.38(+1.12%)
Jan 30, 2019 33.56 33.73 33.54 33.69 1,249 +0.29(+0.87%)
Jan 29, 2019 33.34 33.40 33.34 33.40 761 +0.10(+0.31%)
Jan 28, 2019 33.23 33.34 33.23 33.30 3,131 -0.09(-0.26%)
Jan 25, 2019 33.42 33.42 33.38 33.38 1,353 +0.22(+0.65%)
Jan 24, 2019 33.17 33.17 33.16 33.16 338 +0.05(+0.15%)
Jan 23, 2019 32.85 33.12 32.85 33.12 516 +0.16(+0.49%)
Jan 22, 2019 33.16 33.16 32.88 32.95 1,941 -0.43(-1.30%)
Jan 18, 2019 33.47 33.47 33.39 33.39 2,820 +0.38(+1.14%)
Jan 17, 2019 32.77 33.08 32.77 33.01 1,748 +0.19(+0.59%)
Jan 16, 2019 32.82 32.88 32.82 32.82 576 +0.06(+0.19%)
Jan 15, 2019 32.64 32.77 32.64 32.76 925 +0.19(+0.58%)
Jan 14, 2019 32.61 32.63 32.57 32.57 496 -0.20(-0.61%)
Jan 11, 2019 32.77 32.77 32.70 32.77 1,241 +0.08(+0.25%)
Jan 10, 2019 32.57 32.68 32.57 32.68 863 +0.16(+0.51%)
Jan 09, 2019 32.59 32.59 32.52 32.52 1,252 +0.07(+0.22%)
Jan 08, 2019 32.34 32.45 32.29 32.45 3,255 +0.32(+0.99%)
Jan 07, 2019 32.31 32.31 32.13 32.13 670 +0.22(+0.69%)
Jan 04, 2019 31.95 31.95 31.84 31.91 6,431 +0.79(+2.53%)
Jan 03, 2019 31.30 31.30 31.12 31.12 933 -0.38(-1.21%)
Jan 02, 2019 31.37 31.50 31.37 31.50 341 +0.01(+0.03%)
Dec 31, 2018 31.52 31.52 31.30 31.49 7,785 +0.12(+0.37%)
Dec 28, 2018 31.60 31.60 31.36 31.37 1,015 +0.09(+0.29%)
Dec 27, 2018 30.75 31.28 30.42 31.28 2,594 +0.15(+0.50%)
Dec 26, 2018 30.00 31.13 30.00 31.13 513 +1.12(+3.74%)
Dec 24, 2018 30.45 30.49 30.00 30.00 6,205 -0.82(-2.66%)
Dec 21, 2018 31.51 31.51 30.82 30.82 2,143 -0.37(-1.17%)
Dec 20, 2018 31.42 31.42 31.19 31.19 6,657 -0.53(-1.67%)
Dec 19, 2018 32.43 32.46 31.63 31.72 2,665 -0.44(-1.35%)
Dec 18, 2018 32.50 32.50 32.16 32.16 928 -0.02(-0.07%)
Dec 17, 2018 32.72 32.87 32.18 32.18 1,870 -0.70(-2.13%)
Dec 14, 2018 33.21 33.21 32.82 32.88 2,615 -0.43(-1.28%)
Dec 13, 2018 33.52 33.52 33.23 33.31 1,865 -0.10(-0.30%)
Dec 12, 2018 33.59 33.59 33.41 33.41 551 +0.10(+0.29%)
Dec 11, 2018 33.52 33.52 33.31 33.31 1,825 -0.01(-0.03%)
Dec 10, 2018 32.78 33.32 32.78 33.32 2,145 -0.06(-0.18%)
Dec 07, 2018 33.95 33.95 33.34 33.38 3,638 -0.36(-1.07%)
Dec 06, 2018 33.42 33.75 33.42 33.74 10,052 -0.57(-1.67%)
Dec 04, 2018 34.72 34.72 34.25 34.32 1,478 -0.62(-1.78%)
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.