Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.13 34.29 34.05 34.29 18,913 -0.16(-0.47%)
Oct 29, 2020 34.11 34.63 34.11 34.45 5,417 +0.28(+0.83%)
Oct 28, 2020 34.68 34.68 34.17 34.17 22,264 -1.12(-3.19%)
Oct 27, 2020 35.52 35.52 35.29 35.29 459 -0.26(-0.73%)
Oct 26, 2020 35.67 35.67 35.45 35.55 2,435 -0.69(-1.89%)
Oct 23, 2020 36.27 36.27 36.18 36.24 3,008 +0.12(+0.34%)
Oct 22, 2020 35.85 36.11 35.85 36.11 3,943 +0.12(+0.33%)
Oct 21, 2020 36.20 36.20 36.00 36.00 10,929 -0.14(-0.38%)
Oct 20, 2020 36.35 36.35 36.13 36.13 2,273 +0.10(+0.27%)
Oct 19, 2020 36.88 36.88 36.04 36.04 21,786 -0.55(-1.52%)
Oct 16, 2020 36.77 36.77 36.59 36.59 1,611 +0.00(+0.00%)
Oct 15, 2020 36.35 36.63 36.29 36.59 3,486 +0.08(+0.23%)
Oct 14, 2020 36.63 36.70 36.43 36.51 5,477 -0.09(-0.24%)
Oct 13, 2020 36.74 36.74 36.59 36.59 814 -0.20(-0.55%)
Oct 12, 2020 36.74 36.83 36.74 36.80 1,635 +0.35(+0.96%)
Oct 09, 2020 36.72 36.72 36.45 36.45 3,331 +0.04(+0.12%)
Oct 08, 2020 36.29 36.41 36.29 36.40 6,751 +0.33(+0.92%)
Oct 07, 2020 35.98 36.11 35.94 36.07 5,660 +0.48(+1.35%)
Oct 06, 2020 36.07 36.29 35.53 35.59 29,154 -0.23(-0.64%)
Oct 05, 2020 35.61 35.88 35.61 35.82 28,948 +0.55(+1.57%)
Oct 02, 2020 34.96 35.42 34.95 35.26 26,113 +0.19(+0.54%)
Oct 01, 2020 35.09 35.14 35.08 35.08 1,387 -0.01(-0.03%)
Sep 30, 2020 34.82 35.33 34.82 35.09 7,473 +0.28(+0.81%)
Sep 29, 2020 35.02 35.02 34.74 34.81 894 -0.18(-0.52%)
Sep 28, 2020 34.98 35.07 34.94 34.99 2,381 +0.57(+1.65%)
Sep 25, 2020 34.02 34.42 34.02 34.42 17,086 +0.40(+1.17%)
Sep 24, 2020 33.97 34.32 33.80 34.02 2,684 +0.05(+0.16%)
Sep 23, 2020 34.62 34.67 33.97 33.97 2,840 -0.65(-1.88%)
Sep 22, 2020 34.51 34.62 34.42 34.62 2,425 +0.25(+0.71%)
Sep 21, 2020 34.35 34.38 34.08 34.38 3,517 -0.73(-2.08%)
Sep 18, 2020 35.44 35.45 34.90 35.11 2,161 -0.27(-0.75%)
Sep 17, 2020 35.35 35.51 35.28 35.37 11,007 -0.12(-0.34%)
Sep 16, 2020 35.65 35.71 35.49 35.50 2,673 +0.11(+0.30%)
Sep 15, 2020 35.62 35.64 35.39 35.39 2,022 +0.01(+0.02%)
Sep 14, 2020 35.32 35.40 35.29 35.38 6,623 +0.65(+1.87%)
Sep 10, 2020 34.73 34.73 34.73 0 -0.50(-1.43%)
Sep 09, 2020 35.17 35.31 35.08 35.24 11,372 +0.48(+1.39%)
Sep 08, 2020 35.06 35.17 34.75 34.75 3,192 -0.73(-2.06%)
Sep 04, 2020 35.15 35.62 35.06 35.48 3,890 -0.09(-0.24%)
Sep 03, 2020 35.95 35.96 35.53 35.57 4,104 -1.03(-2.81%)
Sep 02, 2020 36.23 36.60 36.23 36.60 20,026 +0.74(+2.06%)
Sep 01, 2020 35.89 35.90 35.75 35.86 4,694 -0.09(-0.25%)
Aug 31, 2020 36.03 36.05 35.90 35.95 2,648 +0.10(+0.27%)
Aug 27, 2020 35.85 35.85 35.85 0 +0.13(+0.36%)
Aug 25, 2020 35.72 35.72 35.72 0 -0.12(-0.32%)
Aug 24, 2020 35.54 35.84 35.54 35.84 5,709 +0.52(+1.47%)
Aug 21, 2020 35.25 35.35 35.25 35.32 5,510 -0.01(-0.02%)
Aug 20, 2020 35.40 35.41 35.30 35.32 2,925 -0.20(-0.55%)
Aug 19, 2020 35.41 35.79 35.41 35.52 1,953 -0.02(-0.05%)
Aug 18, 2020 35.88 35.88 35.51 35.54 2,251 -0.17(-0.47%)
Aug 17, 2020 35.80 35.80 35.71 35.71 3,877 -0.02(-0.04%)
Aug 14, 2020 35.80 35.80 35.72 35.72 2,053 +0.10(+0.27%)
Aug 13, 2020 35.65 35.66 35.54 35.63 3,697 -0.27(-0.75%)
Aug 12, 2020 35.81 35.95 35.81 35.90 5,233 +0.29(+0.80%)
Aug 11, 2020 35.90 36.19 35.61 35.61 5,158 -0.13(-0.37%)
Aug 10, 2020 35.67 35.74 35.67 35.74 1,728 +0.47(+1.33%)
Aug 07, 2020 34.99 35.27 34.96 35.27 2,809 +0.40(+1.14%)
Aug 06, 2020 34.93 34.93 34.88 34.88 1,576 -0.08(-0.22%)
Aug 05, 2020 35.04 35.04 34.95 34.95 5,088 +0.20(+0.58%)
Aug 04, 2020 34.76 34.76 34.75 34.75 627 +0.15(+0.43%)
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.