Skip to main content

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

42.51 -0.92 (-2.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 42.29 42.51 42.29 42.51 7,943 -0.92(-2.11%)
Sep 28, 2022 43.01 43.48 43.01 43.43 1,484 +1.06(+2.50%)
Sep 27, 2022 42.68 42.91 42.22 42.37 3,519 -0.09(-0.21%)
Sep 26, 2022 42.85 43.02 42.39 42.46 10,615 -0.58(-1.35%)
Sep 23, 2022 43.81 43.81 42.60 43.04 20,209 -1.01(-2.29%)
Sep 22, 2022 44.58 44.58 44.04 44.05 54,477 -0.38(-0.85%)
Sep 21, 2022 45.21 45.35 44.43 44.43 2,029 -0.57(-1.27%)
Sep 20, 2022 45.36 45.36 44.72 45.00 8,756 -1.02(-2.22%)
Sep 19, 2022 45.27 46.03 45.27 46.02 9,135 +0.24(+0.52%)
Sep 16, 2022 45.49 45.78 45.42 45.78 3,610 -0.39(-0.84%)
Sep 15, 2022 46.29 46.48 46.17 46.17 1,813 -0.16(-0.34%)
Sep 14, 2022 46.27 46.49 46.02 46.33 3,057 -0.19(-0.41%)
Sep 13, 2022 47.39 47.39 46.48 46.52 5,641 -1.90(-3.92%)
Sep 12, 2022 48.61 48.61 48.32 48.42 2,768 +0.41(+0.85%)
Sep 09, 2022 47.93 48.01 47.77 48.01 2,033 +0.84(+1.78%)
Sep 08, 2022 47.01 47.17 47.01 47.17 791 +0.31(+0.66%)
Sep 07, 2022 46.16 46.86 46.16 46.86 5,586 +0.68(+1.47%)
Sep 06, 2022 46.68 46.68 46.12 46.18 4,227 -0.33(-0.71%)
Sep 02, 2022 47.31 47.52 46.51 46.51 1,896 -0.38(-0.81%)
Sep 01, 2022 46.82 46.89 46.25 46.89 13,983 +0.01(+0.03%)
Aug 31, 2022 47.13 47.26 46.85 46.88 9,459 -0.38(-0.80%)
Aug 30, 2022 48.19 48.19 47.25 47.25 1,810 -0.67(-1.40%)
Aug 29, 2022 47.98 48.17 47.77 47.92 5,052 -0.21(-0.44%)
Aug 26, 2022 48.84 48.84 48.14 48.14 1,919 -1.45(-2.93%)
Aug 25, 2022 49.34 49.59 49.18 49.59 3,195 +0.68(+1.40%)
Aug 24, 2022 48.88 48.98 48.76 48.91 1,420 +0.03(+0.06%)
Aug 23, 2022 49.12 49.14 48.86 48.88 8,098 +0.13(+0.27%)
Aug 22, 2022 49.00 49.01 48.67 48.75 7,903 -1.01(-2.04%)
Aug 19, 2022 49.77 49.80 49.64 49.76 4,979 -0.44(-0.88%)
Aug 18, 2022 50.01 50.25 50.00 50.20 2,822 +0.19(+0.38%)
Aug 17, 2022 50.03 50.17 49.90 50.01 3,029 -0.52(-1.03%)
Aug 16, 2022 50.27 50.73 50.27 50.53 4,536 +0.27(+0.54%)
Aug 15, 2022 50.13 50.26 49.97 50.26 8,001 +0.12(+0.23%)
Aug 12, 2022 49.86 50.14 49.86 50.14 1,152 +0.63(+1.27%)
Aug 11, 2022 49.30 49.74 49.30 49.51 4,749 +0.29(+0.59%)
Aug 10, 2022 49.00 49.27 49.00 49.22 8,710 +0.92(+1.91%)
Aug 09, 2022 48.37 48.37 48.11 48.30 6,682 -0.27(-0.56%)
Aug 08, 2022 48.94 48.94 48.57 48.57 1,253 +0.18(+0.37%)
Aug 05, 2022 48.18 48.39 48.16 48.39 29,249 +0.03(+0.06%)
Aug 04, 2022 48.54 48.54 48.35 48.37 20,307 -0.33(-0.68%)
Aug 03, 2022 48.50 48.74 48.29 48.70 11,737 +0.57(+1.18%)
Aug 02, 2022 48.26 48.49 48.13 48.13 7,601 -0.51(-1.05%)
Aug 01, 2022 48.60 48.70 48.30 48.64 3,240 -0.01(-0.02%)
Jul 29, 2022 48.20 48.73 48.20 48.65 1,063 +0.40(+0.82%)
Jul 28, 2022 47.97 48.29 47.62 48.25 10,122 +0.43(+0.90%)
Jul 27, 2022 47.13 47.84 47.12 47.82 4,074 +0.66(+1.40%)
Jul 26, 2022 47.37 47.41 47.16 47.16 1,469 -0.27(-0.56%)
Jul 25, 2022 47.20 47.47 47.20 47.43 1,655 +0.31(+0.65%)
Jul 22, 2022 47.52 47.56 46.92 47.12 30,372 -0.39(-0.82%)
Jul 21, 2022 47.29 47.51 47.00 47.51 2,101 +0.05(+0.10%)
Jul 20, 2022 47.48 47.56 47.07 47.46 5,194 +0.12(+0.25%)
Jul 19, 2022 46.87 47.34 46.87 47.34 1,737 +1.10(+2.38%)
Jul 18, 2022 46.77 46.83 46.24 46.24 1,862 -0.10(-0.21%)
Jul 15, 2022 46.17 46.34 46.12 46.34 3,599 +0.71(+1.55%)
Jul 14, 2022 45.73 45.73 45.14 45.63 7,535 -0.42(-0.90%)
Jul 13, 2022 45.95 46.25 45.92 46.05 3,166 -0.24(-0.51%)
Jul 12, 2022 46.05 46.64 46.05 46.29 6,710 -0.04(-0.08%)
Jul 11, 2022 46.39 46.54 46.33 46.33 1,579 -0.37(-0.80%)
Jul 08, 2022 46.92 46.92 46.50 46.70 3,450 -0.09(-0.20%)
Jul 07, 2022 46.66 46.87 46.66 46.79 4,598 +0.70(+1.53%)
Jul 06, 2022 45.95 46.36 45.75 46.09 5,324 -0.01(-0.03%)
Jul 05, 2022 45.96 46.10 45.31 46.10 9,631 -0.34(-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.