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 (%)
Nov 30, 2021 48.43 48.43 47.46 47.46 6,244 -1.16(-2.39%)
Nov 29, 2021 49.00 49.00 48.44 48.62 3,751 +0.27(+0.57%)
Nov 26, 2021 48.41 48.66 48.18 48.35 3,856 -0.87(-1.77%)
Nov 24, 2021 49.16 49.22 49.12 49.22 3,111 -0.06(-0.11%)
Nov 23, 2021 49.09 49.28 49.09 49.28 5,418 +0.02(+0.05%)
Nov 22, 2021 49.48 49.56 49.25 49.25 49,519 +0.27(+0.54%)
Nov 19, 2021 49.12 49.22 48.99 48.99 3,144 -0.24(-0.49%)
Nov 18, 2021 49.05 49.25 49.04 49.23 3,196 -0.02(-0.03%)
Nov 17, 2021 49.37 49.37 49.21 49.24 1,728 -0.32(-0.65%)
Nov 16, 2021 49.64 49.76 49.57 49.57 2,125 -0.08(-0.16%)
Nov 15, 2021 49.76 49.80 49.65 49.65 18,620 +0.05(+0.10%)
Nov 12, 2021 49.47 49.70 49.47 49.60 1,683 +0.28(+0.57%)
Nov 11, 2021 49.32 49.36 49.15 49.32 11,732 +0.27(+0.55%)
Nov 10, 2021 49.17 49.05 49.05 4,630 -0.17(-0.35%)
Nov 09, 2021 49.32 49.32 49.12 49.22 6,139 -0.01(-0.03%)
Nov 08, 2021 49.27 49.27 49.23 49.24 1,412 +0.00(+0.01%)
Nov 05, 2021 49.45 49.45 49.23 49.23 1,349 +0.33(+0.67%)
Nov 04, 2021 49.20 49.20 48.80 48.90 2,037 -0.24(-0.50%)
Nov 03, 2021 48.80 49.15 48.80 49.15 350,391 +0.45(+0.92%)
Nov 02, 2021 48.51 48.70 48.50 48.70 23,013 +0.30(+0.62%)
Nov 01, 2021 48.15 48.48 47.96 48.40 15,726 +0.44(+0.91%)
Oct 29, 2021 47.95 48.05 47.86 47.96 12,049 -0.05(-0.11%)
Oct 28, 2021 47.94 48.01 47.85 48.01 9,573 +0.37(+0.79%)
Oct 27, 2021 48.36 48.36 47.64 47.64 2,057 -0.66(-1.36%)
Oct 26, 2021 48.45 48.29 10,306 -0.16(-0.34%)
Oct 25, 2021 48.34 48.62 48.34 48.46 5,820 +0.12(+0.25%)
Oct 22, 2021 48.42 48.46 48.31 48.34 7,703 -0.03(-0.06%)
Oct 21, 2021 48.22 48.36 48.22 48.36 1,640 +0.02(+0.03%)
Oct 20, 2021 48.40 48.40 48.34 48.35 2,647 +0.33(+0.69%)
Oct 19, 2021 48.16 48.16 47.91 48.02 39,838 +0.15(+0.31%)
Oct 18, 2021 47.81 47.94 47.81 47.87 2,131 -0.01(-0.01%)
Oct 15, 2021 48.15 48.15 47.87 47.88 15,422 +0.10(+0.20%)
Oct 14, 2021 47.23 47.84 47.23 47.78 4,762 +0.81(+1.73%)
Oct 13, 2021 46.76 47.05 46.76 46.97 26,571 +0.09(+0.19%)
Oct 12, 2021 46.87 47.02 46.74 46.88 13,001 -0.13(-0.28%)
Oct 11, 2021 47.47 47.47 47.01 47.01 319,184 -0.13(-0.27%)
Oct 08, 2021 47.28 47.28 47.09 47.14 761 -0.08(-0.16%)
Oct 07, 2021 47.34 47.57 47.22 47.22 10,805 +0.42(+0.89%)
Oct 06, 2021 46.57 46.80 46.21 46.80 110,090 -0.10(-0.21%)
Oct 05, 2021 47.04 47.08 46.91 46.91 4,340 +0.32(+0.69%)
Oct 04, 2021 46.78 47.00 46.58 46.58 11,192 -0.29(-0.61%)
Oct 01, 2021 46.58 47.00 46.22 46.87 59,780 +0.35(+0.76%)
Sep 30, 2021 47.52 47.52 46.52 46.52 40,096 -0.78(-1.65%)
Sep 29, 2021 47.38 47.53 47.15 47.30 9,252 +0.14(+0.30%)
Sep 28, 2021 47.35 47.46 47.14 47.16 20,357 -0.66(-1.37%)
Sep 27, 2021 47.49 48.04 47.49 47.81 35,811 +0.15(+0.32%)
Sep 24, 2021 47.63 47.73 47.61 47.66 17,902 +0.02(+0.04%)
Sep 23, 2021 47.79 47.93 47.64 47.64 12,851 +0.49(+1.05%)
Sep 22, 2021 47.14 47.37 47.13 47.15 17,588 +0.31(+0.66%)
Sep 21, 2021 47.21 47.24 46.81 46.84 5,144 -0.14(-0.30%)
Sep 20, 2021 47.20 47.20 46.46 46.98 20,367 -0.71(-1.48%)
Sep 17, 2021 47.69 47.77 47.60 47.68 36,791 -0.37(-0.76%)
Sep 16, 2021 48.04 48.21 47.97 48.05 3,382 -0.06(-0.13%)
Sep 15, 2021 47.94 48.12 47.83 48.11 52,715 +0.44(+0.91%)
Sep 14, 2021 48.40 48.40 47.58 47.68 5,912 -0.46(-0.95%)
Sep 13, 2021 48.17 48.20 48.05 48.13 2,022 +0.20(+0.42%)
Sep 10, 2021 48.54 48.54 47.93 47.93 3,410 -0.47(-0.97%)
Sep 09, 2021 48.58 48.69 48.40 48.40 1,558 -0.19(-0.40%)
Sep 08, 2021 48.83 48.83 48.44 48.60 6,941 -0.14(-0.28%)
Sep 07, 2021 49.27 49.27 48.71 48.73 4,825 -0.46(-0.93%)
Sep 03, 2021 49.43 49.43 49.14 49.19 38,673 -0.14(-0.29%)
Sep 02, 2021 49.22 49.34 49.16 49.33 3,884 +0.35(+0.72%)
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.