Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.26 39.39 39.26 39.39 8,660 +0.13(+0.33%)
Dec 30, 2019 39.27 39.38 39.26 39.26 2,587 -0.12(-0.31%)
Dec 27, 2019 39.47 39.47 39.38 39.38 6,796 -0.02(-0.04%)
Dec 26, 2019 39.43 39.44 39.36 39.40 5,107 +0.06(+0.14%)
Dec 24, 2019 39.41 39.41 39.34 39.34 5,919 -0.01(-0.03%)
Dec 23, 2019 39.40 39.43 39.35 39.35 4,380 -0.05(-0.13%)
Dec 20, 2019 39.30 39.44 39.30 39.40 5,512 +0.28(+0.72%)
Dec 19, 2019 39.11 39.20 39.10 39.12 24,680 +0.05(+0.13%)
Dec 18, 2019 39.02 39.10 39.02 39.07 5,089 +0.06(+0.17%)
Dec 17, 2019 39.07 39.07 39.01 39.01 5,369 -0.03(-0.07%)
Dec 16, 2019 38.96 39.11 38.96 39.03 20,747 +0.32(+0.82%)
Dec 13, 2019 38.92 38.92 38.67 38.72 6,284 -0.12(-0.32%)
Dec 12, 2019 38.88 38.88 38.67 38.84 17,099 +0.35(+0.92%)
Dec 11, 2019 38.65 38.65 38.45 38.48 8,597 +0.02(+0.05%)
Dec 10, 2019 38.52 38.54 38.41 38.47 36,831 -0.06(-0.16%)
Dec 09, 2019 38.58 38.65 38.53 38.53 15,530 -0.07(-0.18%)
Dec 06, 2019 38.71 38.71 38.60 38.60 1,764 +0.29(+0.76%)
Dec 05, 2019 38.24 38.31 38.18 38.31 16,806 +0.10(+0.25%)
Dec 04, 2019 38.31 38.37 38.21 38.21 3,071 +0.22(+0.59%)
Dec 03, 2019 37.90 38.04 37.85 37.99 12,207 -0.29(-0.76%)
Dec 02, 2019 38.40 38.47 38.28 38.28 12,184 -0.26(-0.68%)
Nov 29, 2019 38.75 38.75 38.54 38.54 5,512 -0.22(-0.56%)
Nov 27, 2019 38.68 38.77 38.62 38.76 7,387 +0.14(+0.36%)
Nov 26, 2019 38.59 38.64 38.53 38.62 6,647 +0.03(+0.08%)
Nov 25, 2019 38.49 38.59 38.49 38.59 3,847 +0.24(+0.63%)
Nov 22, 2019 38.39 38.43 38.35 38.35 3,197 +0.06(+0.16%)
Nov 21, 2019 38.23 38.35 38.23 38.29 18,659 -0.02(-0.05%)
Nov 20, 2019 38.33 38.34 38.23 38.31 2,330 -0.07(-0.18%)
Nov 19, 2019 38.44 38.44 38.37 38.37 10,631 -0.15(-0.38%)
Nov 18, 2019 38.49 38.58 38.49 38.52 28,185 -0.02(-0.04%)
Nov 15, 2019 38.39 38.57 38.39 38.54 79,052 +0.27(+0.70%)
Nov 14, 2019 38.24 38.28 38.19 38.27 4,988 +0.08(+0.20%)
Nov 13, 2019 38.14 38.25 38.09 38.19 27,458 -0.01(-0.02%)
Nov 12, 2019 38.38 38.38 38.20 38.20 37,166 -0.05(-0.12%)
Nov 11, 2019 38.25 38.28 38.20 38.24 31,499 -0.09(-0.23%)
Nov 08, 2019 38.18 38.35 38.10 38.33 12,238 +0.11(+0.30%)
Nov 07, 2019 38.36 38.36 38.22 38.22 2,001 +0.02(+0.06%)
Nov 06, 2019 38.41 39.91 38.13 38.19 68,345 -0.01(-0.03%)
Nov 05, 2019 38.37 38.37 38.15 38.20 34,777 +0.09(+0.24%)
Nov 04, 2019 38.11 38.13 38.09 38.11 5,326 +0.26(+0.69%)
Nov 01, 2019 37.80 37.85 37.78 37.85 13,892 +0.43(+1.15%)
Oct 31, 2019 37.45 37.45 37.33 37.42 5,627 -0.16(-0.44%)
Oct 30, 2019 37.44 37.59 37.43 37.58 20,803 +0.02(+0.06%)
Oct 29, 2019 37.60 37.63 37.56 37.56 1,080 +0.01(+0.04%)
Oct 28, 2019 37.66 37.66 37.55 37.55 742 +0.11(+0.29%)
Oct 25, 2019 37.38 37.51 37.36 37.44 5,071 +0.08(+0.22%)
Oct 24, 2019 37.29 37.36 37.25 37.36 2,509,788 +0.00(+0.01%)
Oct 23, 2019 37.29 37.35 37.28 37.35 2,736 +0.02(+0.06%)
Oct 22, 2019 37.31 37.40 37.31 37.33 1,942 +0.17(+0.46%)
Oct 21, 2019 37.12 37.16 37.08 37.16 2,155 +0.25(+0.66%)
Oct 18, 2019 36.91 36.93 36.83 36.91 2,425 +0.10(+0.27%)
Oct 17, 2019 36.86 36.86 36.72 36.82 14,697 +0.09(+0.25%)
Oct 16, 2019 36.81 36.82 36.70 36.72 4,578 -0.03(-0.09%)
Oct 15, 2019 36.80 36.81 36.76 36.76 556 +0.16(+0.44%)
Oct 14, 2019 36.53 36.60 36.53 36.60 973 -0.09(-0.24%)
Oct 11, 2019 36.75 36.91 36.69 36.69 3,969 +0.44(+1.20%)
Oct 10, 2019 36.33 36.33 36.21 36.25 3,583 +0.20(+0.55%)
Oct 09, 2019 36.02 36.07 35.99 36.05 1,895 +0.23(+0.65%)
Oct 08, 2019 35.92 36.11 35.82 35.82 2,834 -0.53(-1.47%)
Oct 07, 2019 36.38 36.54 36.35 36.35 4,305 -0.09(-0.26%)
Oct 04, 2019 36.21 36.45 36.13 36.45 4,740 +0.40(+1.11%)
Oct 03, 2019 35.90 36.05 35.84 36.05 3,319 +0.12(+0.34%)
Oct 02, 2019 36.11 36.13 35.89 35.92 9,530 -0.62(-1.69%)
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.