Skip to main content

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

48.93 -0.47 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.34 36.40 36.34 36.40 545 +0.15(+0.41%)
Mar 28, 2019 36.16 36.25 36.16 36.25 389 +0.10(+0.28%)
Mar 27, 2019 36.18 36.18 36.07 36.15 4,409 -0.10(-0.27%)
Mar 26, 2019 36.28 36.29 36.21 36.25 8,263 +0.31(+0.86%)
Mar 25, 2019 35.99 35.99 35.85 35.94 931 -0.06(-0.18%)
Mar 22, 2019 36.39 36.39 36.00 36.00 1,309 -0.39(-1.07%)
Mar 21, 2019 36.28 36.39 36.22 36.39 2,088 +0.45(+1.25%)
Mar 20, 2019 35.96 36.10 35.86 35.94 1,991 -0.14(-0.40%)
Mar 19, 2019 36.28 36.28 36.08 36.08 3,927 -0.11(-0.30%)
Mar 18, 2019 36.26 36.26 36.11 36.19 1,782 +0.03(+0.09%)
Mar 15, 2019 36.19 36.25 36.16 36.16 1,537 +0.10(+0.28%)
Mar 14, 2019 36.02 36.10 36.02 36.05 2,101 -0.03(-0.09%)
Mar 13, 2019 36.16 36.16 36.09 36.09 1,709 +0.17(+0.47%)
Mar 12, 2019 35.98 36.02 35.92 35.92 6,872 +0.06(+0.17%)
Mar 11, 2019 35.67 35.86 35.67 35.86 3,454 +0.43(+1.22%)
Mar 08, 2019 35.29 35.43 35.28 35.43 8,235 -0.04(-0.10%)
Mar 07, 2019 35.54 35.61 35.45 35.46 3,386 -0.26(-0.73%)
Mar 06, 2019 35.84 35.84 35.72 35.72 1,462 -0.26(-0.72%)
Mar 05, 2019 35.92 36.05 35.92 35.98 2,790 +0.01(+0.04%)
Mar 04, 2019 36.17 36.17 35.78 35.97 2,281 -0.20(-0.54%)
Mar 01, 2019 36.01 36.16 36.01 36.16 549 +0.16(+0.46%)
Feb 28, 2019 35.99 36.06 35.99 36.00 4,722 -0.08(-0.23%)
Feb 27, 2019 35.95 36.12 35.95 36.08 3,651 -0.10(-0.27%)
Feb 26, 2019 36.28 36.31 36.18 36.18 2,268 -0.04(-0.12%)
Feb 25, 2019 36.35 36.40 36.22 36.22 5,024 -0.02(-0.04%)
Feb 22, 2019 36.21 36.24 36.21 36.24 2,086 +0.27(+0.76%)
Feb 21, 2019 35.99 36.01 35.88 35.96 1,968 -0.10(-0.28%)
Feb 20, 2019 36.04 36.14 36.04 36.06 1,606 +0.11(+0.30%)
Feb 19, 2019 35.90 36.04 35.90 35.96 10,902 +0.13(+0.36%)
Feb 15, 2019 35.81 35.83 35.79 35.83 1,976 +0.31(+0.88%)
Feb 14, 2019 35.49 35.51 35.49 35.51 253 -0.01(-0.04%)
Feb 13, 2019 35.51 35.58 35.43 35.53 5,218 +0.13(+0.36%)
Feb 12, 2019 35.30 35.45 35.30 35.40 2,640 +0.33(+0.93%)
Feb 11, 2019 35.02 35.08 35.02 35.07 1,987 +0.06(+0.16%)
Feb 08, 2019 34.81 35.03 34.81 35.02 2,855 -0.04(-0.12%)
Feb 07, 2019 34.98 35.06 34.94 35.06 2,855 -0.23(-0.65%)
Feb 06, 2019 35.29 35.34 35.27 35.29 5,215 +0.05(+0.15%)
Feb 05, 2019 35.18 35.25 35.18 35.23 1,279 +0.14(+0.40%)
Feb 04, 2019 35.00 35.09 35.00 35.09 900 +0.12(+0.34%)
Feb 01, 2019 34.96 35.03 34.96 34.97 1,207 -0.03(-0.10%)
Jan 31, 2019 34.79 35.01 34.79 35.01 1,678 +0.39(+1.12%)
Jan 30, 2019 34.49 34.66 34.46 34.62 1,215 +0.30(+0.87%)
Jan 29, 2019 34.26 34.32 34.26 34.32 741 +0.11(+0.31%)
Jan 28, 2019 34.15 34.26 34.15 34.21 3,047 -0.09(-0.26%)
Jan 25, 2019 34.34 34.34 34.30 34.30 1,317 +0.22(+0.65%)
Jan 24, 2019 34.09 34.09 34.08 34.08 329 +0.05(+0.15%)
Jan 23, 2019 33.76 34.03 33.76 34.03 502 +0.17(+0.49%)
Jan 22, 2019 34.07 34.07 33.78 33.86 1,889 -0.44(-1.30%)
Jan 18, 2019 34.39 34.39 34.31 34.31 2,745 +0.39(+1.14%)
Jan 17, 2019 33.67 34.00 33.67 33.92 1,702 +0.20(+0.59%)
Jan 16, 2019 33.72 33.79 33.72 33.72 561 +0.06(+0.19%)
Jan 15, 2019 33.54 33.68 33.54 33.66 900 +0.20(+0.58%)
Jan 14, 2019 33.50 33.53 33.46 33.46 483 -0.21(-0.61%)
Jan 11, 2019 33.67 33.67 33.60 33.67 1,207 +0.09(+0.25%)
Jan 10, 2019 33.47 33.58 33.47 33.58 840 +0.17(+0.51%)
Jan 09, 2019 33.49 33.49 33.41 33.41 1,218 +0.07(+0.22%)
Jan 08, 2019 33.23 33.34 33.18 33.34 3,167 +0.33(+0.99%)
Jan 07, 2019 33.20 33.20 33.01 33.01 652 +0.23(+0.69%)
Jan 04, 2019 32.83 32.83 32.72 32.78 6,259 +0.81(+2.53%)
Jan 03, 2019 32.17 32.17 31.97 31.97 908 -0.39(-1.21%)
Jan 02, 2019 32.24 32.37 32.24 32.37 332 +0.01(+0.03%)
Dec 31, 2018 32.39 32.39 32.17 32.36 7,576 +0.12(+0.37%)
Dec 28, 2018 32.47 32.47 32.23 32.24 988 +0.09(+0.29%)
Dec 27, 2018 31.60 32.14 31.25 32.14 2,524 +0.16(+0.50%)
Dec 26, 2018 30.83 31.98 30.83 31.98 499 +1.15(+3.74%)
Dec 24, 2018 31.29 31.33 30.83 30.83 6,039 -0.84(-2.66%)
Dec 21, 2018 32.37 32.37 31.67 31.67 2,086 -0.38(-1.17%)
Dec 20, 2018 32.29 32.29 32.05 32.05 6,479 -0.55(-1.67%)
Dec 19, 2018 33.33 33.35 32.50 32.60 2,593 -0.45(-1.35%)
Dec 18, 2018 33.40 33.40 33.04 33.04 904 -0.02(-0.07%)
Dec 17, 2018 33.63 33.78 33.07 33.07 1,820 -0.72(-2.13%)
Dec 14, 2018 34.12 34.12 33.73 33.79 2,545 -0.44(-1.28%)
Dec 13, 2018 34.44 34.44 34.14 34.23 1,815 -0.10(-0.30%)
Dec 12, 2018 34.51 34.51 34.33 34.33 536 +0.10(+0.29%)
Dec 11, 2018 34.45 34.45 34.23 34.23 1,776 -0.01(-0.03%)
Dec 10, 2018 33.68 34.24 33.68 34.24 2,088 -0.06(-0.18%)
Dec 07, 2018 34.88 34.88 34.26 34.30 3,541 -0.37(-1.07%)
Dec 06, 2018 34.34 34.68 34.34 34.67 9,783 -0.59(-1.67%)
Dec 04, 2018 35.68 35.68 35.20 35.26 1,438 -0.64(-1.78%)
Dec 03, 2018 35.89 35.90 35.82 35.90 13,423 +0.44(+1.24%)
Nov 30, 2018 35.46 35.46 35.46 35.46 221 +0.00(+0.00%)
Nov 29, 2018 35.62 35.62 35.40 35.46 2,259 -0.05(-0.15%)
Nov 28, 2018 35.06 35.51 35.06 35.51 801 +0.61(+1.76%)
Nov 27, 2018 34.86 34.90 34.86 34.90 395 -0.06(-0.16%)
Nov 26, 2018 34.98 34.98 34.89 34.96 15,549 +0.25(+0.71%)
Nov 23, 2018 34.62 34.71 34.61 34.71 1,881 -0.11(-0.31%)
Nov 21, 2018 34.82 34.82 34.82 0 +0.34(+1.00%)
Nov 20, 2018 34.87 34.87 34.47 34.47 2,869 -0.62(-1.75%)
Nov 19, 2018 35.43 35.43 35.09 35.09 7,356 -0.38(-1.07%)
Nov 16, 2018 35.33 35.47 35.33 35.47 774 +0.46(+1.32%)
Nov 15, 2018 34.84 35.01 34.84 35.01 465 -0.23(-0.64%)
Nov 14, 2018 35.70 35.70 35.23 35.23 1,346 -0.33(-0.94%)
Nov 13, 2018 35.57 35.57 35.57 35.57 1,413 -0.19(-0.54%)
Nov 12, 2018 35.76 35.76 35.76 35.76 204 -0.25(-0.70%)
Nov 09, 2018 36.21 36.21 35.98 36.01 13,057 -0.19(-0.52%)
Nov 08, 2018 36.28 36.28 36.20 36.20 1,492 -0.07(-0.20%)
Nov 07, 2018 35.94 36.27 35.90 36.27 1,313 +0.53(+1.49%)
Nov 06, 2018 35.69 35.74 35.69 35.74 751 +0.21(+0.59%)
Nov 05, 2018 35.37 35.53 35.33 35.53 2,360 +0.30(+0.84%)
Nov 02, 2018 35.57 35.59 35.15 35.23 95,941 -0.24(-0.69%)
Nov 01, 2018 35.16 35.48 35.16 35.48 1,857 +0.32(+0.92%)
Oct 31, 2018 35.10 35.16 35.10 35.16 1,239 +0.36(+1.05%)
Oct 30, 2018 34.16 34.79 34.16 34.79 787 -0.04(-0.10%)
Oct 29, 2018 34.83 34.83 55 +0.00(+0.00%)
Oct 26, 2018 34.83 34.83 34.83 0 +0.00(+0.00%)
Oct 25, 2018 34.83 34.83 34.81 34.83 5,754 +0.40(+1.15%)
Oct 24, 2018 35.08 35.08 34.43 34.43 586 -1.22(-3.42%)
Oct 23, 2018 35.65 35.65 61 +0.00(+0.00%)
Oct 22, 2018 35.65 35.65 35.65 35.65 165 -0.23(-0.63%)
Oct 19, 2018 35.88 35.88 35.88 35.88 221 +0.25(+0.69%)
Oct 18, 2018 36.05 36.05 35.63 35.63 346 +0.10(+0.28%)
Oct 17, 2018 35.53 35.53 35.53 0 +0.00(+0.00%)
Oct 16, 2018 35.53 35.53 35.53 35.53 44 +0.00(+0.00%)
Oct 15, 2018 35.53 35.53 35.53 35.53 221 +0.26(+0.73%)
Oct 12, 2018 35.53 35.53 35.27 35.27 2,102 +0.05(+0.15%)
Oct 11, 2018 35.92 35.92 35.22 35.22 548 -0.83(-2.31%)
Oct 10, 2018 36.42 36.42 36.05 36.05 2,123 -0.74(-2.01%)
Oct 09, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Oct 08, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Oct 05, 2018 36.79 36.79 36.79 36.79 1,549 -0.23(-0.62%)
Oct 04, 2018 37.12 37.12 37.02 37.02 2,489 -0.18(-0.49%)
Oct 03, 2018 37.20 37.20 37.20 0 +0.00(+0.00%)
Oct 02, 2018 37.20 37.20 37.20 37.20 4 +0.00(+0.00%)
Oct 01, 2018 37.20 37.20 37.20 0 +0.00(+0.00%)
Sep 28, 2018 37.20 37.20 37.20 37.20 221 -0.25(-0.66%)
Sep 27, 2018 37.45 37.45 1 +0.00(+0.00%)
Sep 26, 2018 37.41 37.45 37.41 37.45 839 -0.08(-0.20%)
Sep 25, 2018 37.52 37.52 37.52 0 +0.00(+0.00%)
Sep 24, 2018 37.52 37.52 37.52 37.52 215 -0.19(-0.49%)
Sep 21, 2018 37.71 37.71 37.71 37.71 110 +0.00(+0.00%)
Sep 20, 2018 37.65 37.71 37.65 37.71 320 +0.10(+0.26%)
Sep 19, 2018 37.66 37.66 37.61 37.61 3,753 +0.05(+0.14%)
Sep 18, 2018 37.56 37.56 16 +0.00(+0.00%)
Sep 17, 2018 37.56 37.56 37.56 37.56 111 +0.13(+0.34%)
Sep 14, 2018 37.44 37.44 37.43 37.43 222 +0.04(+0.10%)
Sep 13, 2018 37.40 37.40 37.40 37.40 266 +0.16(+0.43%)
Sep 12, 2018 37.24 37.24 182 +0.00(+0.00%)
Sep 11, 2018 37.21 37.24 37.21 37.24 778 -0.13(-0.36%)
Sep 10, 2018 37.37 37.37 37.37 37.37 90 +0.00(+0.00%)
Sep 07, 2018 37.37 37.37 37.37 0 +0.00(+0.00%)
Sep 06, 2018 37.37 37.37 37.37 0 +0.00(+0.00%)
Sep 05, 2018 37.37 37.37 37.37 37.37 131 -0.10(-0.26%)
Sep 04, 2018 37.47 37.47 37.47 37.47 11,985 +0.00(+0.00%)
Aug 31, 2018 37.47 37.47 37.47 0 -0.16(-0.43%)
Aug 30, 2018 37.63 37.63 37.63 0 +0.00(+0.00%)
Aug 29, 2018 37.56 37.63 37.53 37.63 4,578 +0.08(+0.22%)
Aug 28, 2018 37.55 37.55 37.55 0 +0.00(+0.00%)
Aug 27, 2018 37.56 37.56 37.55 37.55 445 +0.19(+0.52%)
Aug 24, 2018 37.36 37.36 37.36 37.36 222 +0.01(+0.04%)
Aug 23, 2018 37.36 37.36 37.34 37.34 384 -0.05(-0.14%)
Aug 22, 2018 37.40 37.40 37.40 37.40 3,845 -0.10(-0.26%)
Aug 21, 2018 37.50 37.50 37.50 37.50 134 +0.20(+0.53%)
Aug 20, 2018 37.30 37.30 37.30 37.30 5 +0.00(+0.00%)
Aug 17, 2018 37.25 37.30 37.25 37.30 5,003 +0.26(+0.71%)
Aug 16, 2018 36.92 37.04 36.92 37.04 5,510 +0.33(+0.90%)
Aug 15, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 14, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 13, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 10, 2018 36.70 36.70 36.70 36.70 111 -0.05(-0.15%)
Aug 09, 2018 36.76 36.76 36.76 0 +0.00(+0.00%)
Aug 08, 2018 36.76 36.76 36.76 0 +0.00(+0.00%)
Aug 07, 2018 36.76 36.76 36.76 0 +0.00(+0.00%)
Aug 06, 2018 36.70 36.76 36.70 36.76 1,785 +0.44(+1.21%)
Aug 03, 2018 36.32 36.32 36.32 0 +0.00(+0.00%)
Aug 02, 2018 36.32 36.32 36.32 0 +0.00(+0.00%)
Aug 01, 2018 36.27 36.32 36.27 36.32 694 -0.10(-0.27%)
Jul 31, 2018 36.31 36.44 36.31 36.42 1,034 +0.01(+0.02%)
Jul 30, 2018 36.41 36.41 36.41 36.41 55 +0.00(+0.00%)
Jul 27, 2018 36.41 36.41 36.41 36.41 111 +0.00(+0.00%)
Jul 26, 2018 36.41 36.41 36.41 27 +0.32(+0.90%)
Jul 20, 2018 36.08 36.08 36.08 5,559 +0.07(+0.20%)
Jul 16, 2018 36.01 36.01 36.01 1,111 -0.05(-0.15%)
Jul 10, 2018 36.07 36.07 36.07 0 +0.15(+0.41%)
Jul 09, 2018 35.62 35.62 35.92 1,116 +0.30(+0.85%)
Jul 06, 2018 35.61 35.62 35.60 35.62 333 +0.21(+0.58%)
Jul 03, 2018 35.41 35.41 35.41 0 +0.02(+0.05%)
Jun 29, 2018 35.39 35.39 35.39 0 +0.21(+0.60%)
Jun 28, 2018 35.18 35.18 35.18 35.18 120 +0.01(+0.04%)
Jun 27, 2018 35.49 35.49 35.14 35.17 2,071 -0.23(-0.66%)
Jun 25, 2018 35.40 35.40 35.40 1 -0.22(-0.61%)
Jun 21, 2018 35.62 35.62 35.62 40 -0.13(-0.36%)
Jun 18, 2018 35.75 35.75 35.75 0 -0.22(-0.60%)
Jun 15, 2018 35.96 35.96 35.96 35.96 120 +0.06(+0.17%)
Jun 14, 2018 35.90 35.90 35.90 35.90 525 -0.04(-0.10%)
Jun 13, 2018 35.97 35.97 35.88 35.94 461 -0.14(-0.40%)
Jun 12, 2018 36.10 36.10 36.08 36.08 279 +0.01(+0.03%)
Jun 11, 2018 35.93 36.07 35.93 36.07 971 +0.21(+0.59%)
Jun 08, 2018 35.84 35.86 35.82 35.85 3,073 +0.03(+0.07%)
Jun 07, 2018 35.83 35.83 35.83 35.83 558 +0.31(+0.88%)
Jun 05, 2018 35.51 35.51 35.51 0 +0.18(+0.51%)
May 30, 2018 35.34 35.34 35.34 10 +0.13(+0.36%)
May 23, 2018 35.21 35.21 35.21 17 +0.06(+0.18%)
May 18, 2018 35.15 35.15 35.15 0 -0.11(-0.30%)
May 16, 2018 35.26 35.26 35.26 0 +0.38(+1.09%)
May 15, 2018 34.88 34.88 34.88 34.88 331 -0.07(-0.21%)
May 10, 2018 34.95 34.95 34.95 0 +0.58(+1.69%)
May 08, 2018 34.37 34.37 34.37 108 -0.26(-0.74%)
May 04, 2018 34.63 34.63 34.63 0 +0.56(+1.66%)
May 03, 2018 34.07 34.07 34.06 34.06 447 -0.45(-1.32%)
May 02, 2018 34.53 34.53 34.52 34.52 474 -0.06(-0.17%)
May 01, 2018 34.58 34.58 34.58 34.58 558 -0.46(-1.30%)
Apr 27, 2018 35.03 35.03 35.03 0 +0.15(+0.42%)
Apr 26, 2018 34.89 34.89 34.89 34.89 447 +0.35(+1.00%)
Apr 24, 2018 34.54 34.54 34.54 0 -0.36(-1.03%)
Apr 23, 2018 34.90 34.90 34.90 34.90 338 +0.00(+0.00%)
Apr 20, 2018 34.90 34.90 34.90 34.90 558 -0.24(-0.67%)
Apr 19, 2018 35.22 35.22 35.11 35.13 2,011 -0.25(-0.71%)
Apr 17, 2018 35.39 35.39 35.39 0 +0.18(+0.52%)
Apr 16, 2018 35.22 35.22 35.20 35.20 302 +0.42(+1.21%)
Apr 13, 2018 34.90 34.90 34.78 34.78 3,017 +0.02(+0.05%)
Apr 11, 2018 34.76 34.76 34.76 0 -0.09(-0.26%)
Apr 10, 2018 34.80 34.85 34.80 34.85 558 +0.40(+1.17%)
Apr 09, 2018 34.49 34.49 34.45 34.45 251 -0.18(-0.52%)
Apr 06, 2018 34.65 34.65 34.63 34.63 994 -0.02(-0.05%)
Apr 04, 2018 34.65 34.65 34.65 111 +0.71(+2.09%)
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.