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

50.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.58 43.58 42.45 42.46 25,300 -0.91(-2.10%)
Jan 28, 2021 43.65 43.82 43.37 43.37 11,173 +0.08(+0.19%)
Jan 27, 2021 43.78 43.78 43.29 43.29 11,792 -0.69(-1.58%)
Jan 26, 2021 44.35 44.35 43.91 43.98 1,646 -0.03(-0.06%)
Jan 25, 2021 43.89 44.01 43.82 44.01 4,356 +0.12(+0.27%)
Jan 22, 2021 43.62 43.90 43.56 43.89 5,500 -0.14(-0.32%)
Jan 21, 2021 44.16 44.16 44.03 44.03 3,368 -0.01(-0.02%)
Jan 20, 2021 43.72 44.04 43.65 44.04 8,078 +0.36(+0.82%)
Jan 19, 2021 43.86 43.86 43.65 43.68 8,392 +0.14(+0.32%)
Jan 15, 2021 43.53 43.65 43.49 43.54 6,500 -0.22(-0.50%)
Jan 14, 2021 43.81 43.95 43.76 43.76 3,985 +0.28(+0.64%)
Jan 13, 2021 43.80 43.80 43.45 43.48 3,125 -0.16(-0.36%)
Jan 12, 2021 43.58 43.64 43.58 43.64 4,137 +0.32(+0.73%)
Jan 11, 2021 43.18 43.43 43.13 43.32 11,353 +0.00(+0.00%)
Jan 08, 2021 43.44 43.44 43.01 43.32 5,100 -0.06(-0.15%)
Jan 07, 2021 43.42 43.42 43.33 43.38 9,040 +0.36(+0.83%)
Jan 06, 2021 42.11 43.14 42.11 43.02 5,155 +0.94(+2.24%)
Jan 05, 2021 41.75 42.09 41.75 42.08 2,804 +0.25(+0.61%)
Jan 04, 2021 42.14 42.21 41.62 41.83 5,275 -0.55(-1.29%)
Dec 31, 2020 42.37 42.37 42.37 2,421 +0.26(+0.61%)
Dec 30, 2020 42.25 42.25 42.06 42.12 2,421 +0.11(+0.26%)
Dec 29, 2020 42.20 42.20 41.91 42.01 2,804 -0.16(-0.38%)
Dec 28, 2020 42.54 42.54 42.17 42.17 3,357 +0.13(+0.31%)
Dec 24, 2020 41.98 42.06 41.97 42.04 1,900 +0.00(+0.01%)
Dec 23, 2020 42.00 42.16 41.93 42.03 3,934 +0.36(+0.87%)
Dec 22, 2020 41.66 41.98 41.66 41.67 21,641 -0.03(-0.08%)
Dec 21, 2020 41.37 41.83 41.11 41.71 4,147 -0.33(-0.79%)
Dec 18, 2020 42.22 42.22 41.94 42.04 4,300 -0.26(-0.62%)
Dec 17, 2020 42.13 42.30 42.13 42.30 1,677 -0.05(-0.12%)
Dec 16, 2020 42.33 42.42 42.21 42.35 21,180 +0.01(+0.02%)
Dec 15, 2020 42.02 42.44 42.00 42.34 9,079 +0.43(+1.04%)
Dec 14, 2020 42.37 42.65 41.91 41.91 7,002 -0.24(-0.57%)
Dec 11, 2020 42.18 42.18 41.96 42.15 4,200 -0.22(-0.51%)
Dec 10, 2020 42.28 42.40 42.21 42.36 5,996 -0.13(-0.30%)
Dec 09, 2020 42.76 42.76 42.33 42.49 2,971 -0.05(-0.11%)
Dec 08, 2020 42.34 42.60 42.34 42.53 8,076 +0.18(+0.42%)
Dec 07, 2020 42.47 42.47 42.18 42.36 7,053 -0.13(-0.31%)
Dec 04, 2020 42.17 42.51 42.17 42.49 5,600 +0.47(+1.11%)
Dec 03, 2020 42.98 42.98 41.87 42.02 13,448 +0.13(+0.31%)
Dec 02, 2020 41.66 41.89 41.63 41.89 6,983 +0.13(+0.31%)
Dec 01, 2020 41.77 41.92 41.57 41.76 18,655 +0.56(+1.35%)
Nov 30, 2020 43.08 43.08 41.13 41.20 16,148 -0.39(-0.95%)
Nov 27, 2020 41.86 41.86 41.53 41.60 7,500 +0.02(+0.05%)
Nov 25, 2020 41.96 41.96 41.50 41.58 13,500 -0.24(-0.58%)
Nov 24, 2020 41.51 41.89 41.31 41.82 16,312 +0.73(+1.77%)
Nov 23, 2020 40.90 41.21 40.78 41.10 15,131 +0.59(+1.46%)
Nov 20, 2020 40.48 40.67 40.48 40.51 15,400 -0.21(-0.50%)
Nov 19, 2020 40.57 40.71 40.45 40.71 2,556 +0.10(+0.23%)
Nov 18, 2020 41.15 41.18 40.61 40.61 3,580 -0.38(-0.94%)
Nov 17, 2020 40.74 41.17 40.74 41.00 4,786 -0.11(-0.27%)
Nov 16, 2020 40.84 41.15 40.84 41.11 3,653 +0.66(+1.64%)
Nov 13, 2020 39.74 40.45 39.74 40.45 8,500 +0.88(+2.23%)
Nov 12, 2020 39.80 39.95 39.48 39.57 5,405 -0.47(-1.17%)
Nov 11, 2020 39.95 40.18 39.95 40.04 19,136 -0.01(-0.02%)
Nov 10, 2020 39.73 40.07 39.73 40.05 4,072 +0.50(+1.27%)
Nov 09, 2020 40.10 41.45 39.54 39.54 32,026 +0.59(+1.52%)
Nov 06, 2020 39.23 39.52 38.95 38.95 33,600 -0.34(-0.86%)
Nov 05, 2020 39.16 39.42 39.16 39.29 38,056 +0.58(+1.50%)
Nov 04, 2020 38.59 39.07 38.59 38.71 3,244 +0.32(+0.82%)
Nov 03, 2020 38.09 38.42 38.06 38.39 11,089 +0.85(+2.26%)
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.