Skip to main content

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

60.96 +0.29 (+0.48%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.59 40.59 39.54 39.55 27,164 -0.85(-2.10%)
Jan 28, 2021 40.65 40.81 40.40 40.40 11,996 +0.08(+0.19%)
Jan 27, 2021 40.78 40.78 40.32 40.32 12,660 -0.65(-1.58%)
Jan 26, 2021 41.31 41.31 40.90 40.97 1,767 -0.02(-0.06%)
Jan 25, 2021 40.88 40.99 40.81 40.99 4,676 +0.11(+0.27%)
Jan 22, 2021 40.63 40.89 40.57 40.88 5,905 -0.13(-0.32%)
Jan 21, 2021 41.13 41.13 41.01 41.01 3,616 -0.01(-0.02%)
Jan 20, 2021 40.72 41.02 40.65 41.02 8,673 +0.33(+0.82%)
Jan 19, 2021 40.85 40.85 40.66 40.68 9,010 +0.13(+0.32%)
Jan 15, 2021 40.54 40.65 40.50 40.55 6,978 -0.20(-0.50%)
Jan 14, 2021 40.80 40.93 40.75 40.75 4,278 +0.26(+0.64%)
Jan 13, 2021 40.79 40.79 40.47 40.50 3,355 -0.15(-0.36%)
Jan 12, 2021 40.59 40.64 40.59 40.64 4,441 +0.30(+0.73%)
Jan 11, 2021 40.22 40.45 40.17 40.35 12,189 +0.00(+0.00%)
Jan 08, 2021 40.46 40.46 40.06 40.35 5,475 -0.06(-0.15%)
Jan 07, 2021 40.44 40.44 40.36 40.41 9,706 +0.33(+0.83%)
Jan 06, 2021 39.22 40.18 39.22 40.07 5,534 +0.88(+2.24%)
Jan 05, 2021 38.88 39.20 38.88 39.19 3,010 +0.24(+0.61%)
Jan 04, 2021 39.25 39.31 38.77 38.96 5,663 -0.51(-1.29%)
Dec 31, 2020 39.47 39.47 39.47 2,599 +0.24(+0.61%)
Dec 30, 2020 39.35 39.35 39.17 39.23 2,599 +0.10(+0.26%)
Dec 29, 2020 39.30 39.30 39.03 39.13 3,010 -0.15(-0.38%)
Dec 28, 2020 39.62 39.62 39.27 39.27 3,604 +0.12(+0.31%)
Dec 24, 2020 39.10 39.17 39.09 39.15 2,039 +0.00(+0.01%)
Dec 23, 2020 39.12 39.27 39.05 39.15 4,223 +0.34(+0.87%)
Dec 22, 2020 38.80 39.10 38.80 38.81 23,235 -0.03(-0.08%)
Dec 21, 2020 38.53 38.96 38.29 38.84 4,452 -0.31(-0.79%)
Dec 18, 2020 39.32 39.32 39.06 39.15 4,616 -0.25(-0.62%)
Dec 17, 2020 39.24 39.40 39.24 39.40 1,800 +0.16(+0.41%)
Dec 16, 2020 39.21 39.30 39.11 39.24 22,861 +0.01(+0.02%)
Dec 15, 2020 38.93 39.32 38.91 39.23 9,799 +0.40(+1.04%)
Dec 14, 2020 39.25 39.51 38.83 38.83 7,557 -0.22(-0.57%)
Dec 11, 2020 39.08 39.08 38.87 39.05 4,533 -0.20(-0.51%)
Dec 10, 2020 39.17 39.28 39.11 39.25 6,472 -0.12(-0.29%)
Dec 09, 2020 39.62 39.62 39.22 39.36 3,206 -0.04(-0.11%)
Dec 08, 2020 39.23 39.47 39.23 39.41 8,717 +0.17(+0.42%)
Dec 07, 2020 39.35 39.35 39.08 39.24 7,612 -0.12(-0.31%)
Dec 04, 2020 39.07 39.38 39.07 39.36 6,044 +0.43(+1.11%)
Dec 03, 2020 39.82 39.82 38.79 38.93 14,515 +0.12(+0.31%)
Dec 02, 2020 38.60 38.81 38.56 38.81 7,537 +0.12(+0.31%)
Dec 01, 2020 38.70 38.84 38.51 38.69 20,135 +0.52(+1.35%)
Nov 30, 2020 39.91 39.91 38.11 38.17 17,429 -0.37(-0.95%)
Nov 27, 2020 38.78 38.78 38.48 38.54 8,095 +0.02(+0.05%)
Nov 25, 2020 38.87 38.87 38.45 38.52 14,571 -0.23(-0.58%)
Nov 24, 2020 38.46 38.81 38.27 38.74 17,606 +0.67(+1.77%)
Nov 23, 2020 37.89 38.18 37.79 38.07 16,332 +0.55(+1.46%)
Nov 20, 2020 37.50 37.68 37.50 37.53 16,622 -0.19(-0.50%)
Nov 19, 2020 37.59 37.72 37.48 37.72 2,758 +0.09(+0.23%)
Nov 18, 2020 38.12 38.15 37.63 37.63 3,864 -0.36(-0.94%)
Nov 17, 2020 37.74 38.14 37.74 37.98 5,165 -0.10(-0.27%)
Nov 16, 2020 37.84 38.12 37.84 38.09 3,943 +0.61(+1.64%)
Nov 13, 2020 36.82 37.47 36.82 37.47 9,174 +0.82(+2.23%)
Nov 12, 2020 36.87 37.01 36.58 36.66 5,834 -0.43(-1.17%)
Nov 11, 2020 37.01 37.22 37.01 37.09 20,655 -0.01(-0.02%)
Nov 10, 2020 36.81 37.12 36.81 37.10 4,395 +0.47(+1.27%)
Nov 09, 2020 37.15 38.40 36.64 36.64 34,568 +0.55(+1.52%)
Nov 06, 2020 36.34 36.61 36.09 36.09 36,267 -0.31(-0.86%)
Nov 05, 2020 36.28 36.52 36.28 36.40 41,077 +0.54(+1.50%)
Nov 04, 2020 35.75 36.19 35.75 35.86 3,501 +0.29(+0.82%)
Nov 03, 2020 35.29 35.59 35.26 35.57 11,969 +0.78(+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.