Skip to main content

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

58.20 +0.10 (+0.17%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.16 47.17 47.11 47.11 9,184 -0.03(-0.06%)
May 27, 2021 47.24 47.27 47.14 47.14 8,636 +0.15(+0.32%)
May 26, 2021 47.05 47.08 46.86 46.99 4,106 +0.14(+0.30%)
May 25, 2021 47.32 47.32 46.85 46.85 6,571 -0.28(-0.58%)
May 24, 2021 47.08 47.24 47.08 47.13 15,845 +0.25(+0.53%)
May 21, 2021 47.03 47.15 46.88 46.88 3,476 +0.06(+0.13%)
May 20, 2021 46.56 46.88 46.56 46.81 3,908 +0.28(+0.60%)
May 19, 2021 46.11 46.54 45.98 46.54 12,269 -0.23(-0.50%)
May 18, 2021 47.34 47.34 46.77 46.77 7,470 -0.40(-0.86%)
May 17, 2021 47.19 47.24 47.16 47.17 3,860 -0.10(-0.22%)
May 14, 2021 47.07 47.34 47.07 47.28 4,283 +0.55(+1.18%)
May 13, 2021 46.15 46.87 46.15 46.72 4,848 +0.76(+1.66%)
May 12, 2021 46.86 46.88 45.96 45.96 11,568 -1.05(-2.23%)
May 11, 2021 47.05 47.15 46.79 47.01 7,974 -0.61(-1.27%)
May 10, 2021 47.83 48.09 47.61 47.62 5,311 +0.01(+0.02%)
May 07, 2021 47.37 47.61 47.37 47.61 2,067 +0.41(+0.87%)
May 06, 2021 46.88 47.20 46.71 47.20 12,042 +0.38(+0.81%)
May 05, 2021 46.92 46.98 46.66 46.82 8,018 +0.03(+0.06%)
May 04, 2021 46.70 46.79 46.43 46.79 9,974 +0.04(+0.08%)
May 03, 2021 46.27 46.92 46.27 46.75 14,902 +0.47(+1.02%)
Apr 30, 2021 46.45 46.48 46.24 46.28 70,117 -0.40(-0.85%)
Apr 29, 2021 46.67 46.72 46.36 46.68 87,652 +0.42(+0.92%)
Apr 28, 2021 46.41 46.42 46.25 46.25 6,315 -0.08(-0.18%)
Apr 27, 2021 46.45 46.45 46.21 46.34 7,861 +0.11(+0.23%)
Apr 26, 2021 46.57 46.57 46.23 46.23 5,241 -0.03(-0.07%)
Apr 23, 2021 45.89 46.33 45.89 46.26 11,508 +0.34(+0.74%)
Apr 22, 2021 46.47 46.47 45.80 45.92 15,537 -0.34(-0.73%)
Apr 21, 2021 45.98 46.26 45.85 46.26 16,069 +0.41(+0.88%)
Apr 20, 2021 46.03 46.03 45.68 45.86 8,790 -0.20(-0.44%)
Apr 19, 2021 46.45 46.45 46.00 46.06 5,194 -0.17(-0.36%)
Apr 16, 2021 46.15 46.27 46.15 46.22 13,853 +0.30(+0.64%)
Apr 15, 2021 45.78 45.96 45.78 45.93 14,401 +0.36(+0.78%)
Apr 14, 2021 45.42 45.78 45.42 45.57 9,526 -0.01(-0.02%)
Apr 13, 2021 45.54 45.59 45.42 45.58 6,476 -0.10(-0.21%)
Apr 12, 2021 45.84 45.84 45.59 45.68 10,796 +0.06(+0.13%)
Apr 09, 2021 45.51 45.62 45.41 45.62 8,631 +0.27(+0.60%)
Apr 08, 2021 45.63 45.63 45.16 45.34 13,013 +0.14(+0.30%)
Apr 07, 2021 45.34 45.34 45.17 45.21 8,217 -0.12(-0.26%)
Apr 06, 2021 45.36 45.44 45.28 45.33 18,012 -0.02(-0.04%)
Apr 05, 2021 45.33 45.40 45.09 45.34 26,192 +0.61(+1.37%)
Apr 01, 2021 44.77 44.77 44.50 44.73 54,240 +0.28(+0.63%)
Mar 31, 2021 44.83 44.83 44.45 44.45 7,252 +0.02(+0.04%)
Mar 30, 2021 44.58 44.58 44.32 44.43 4,550 -0.01(-0.02%)
Mar 29, 2021 44.43 44.68 44.39 44.44 3,420 -0.10(-0.22%)
Mar 26, 2021 44.25 44.54 43.97 44.54 30,157 +0.67(+1.53%)
Mar 25, 2021 43.26 43.97 43.07 43.87 70,864 +0.55(+1.28%)
Mar 24, 2021 44.05 44.05 43.31 43.31 8,626 -0.29(-0.67%)
Mar 23, 2021 44.42 44.42 43.55 43.61 12,604 -0.66(-1.50%)
Mar 22, 2021 44.20 44.35 44.06 44.27 2,785 +0.14(+0.31%)
Mar 19, 2021 44.11 44.32 43.89 44.14 58,256 +0.23(+0.52%)
Mar 18, 2021 44.14 44.46 43.91 43.91 4,609 -0.27(-0.60%)
Mar 17, 2021 44.01 44.17 43.80 44.17 5,867 +0.08(+0.17%)
Mar 16, 2021 44.44 44.44 44.10 44.10 4,550 -0.16(-0.37%)
Mar 15, 2021 44.11 44.26 43.96 44.26 4,701 +0.40(+0.92%)
Mar 12, 2021 43.53 43.87 43.53 43.86 8,551 +0.37(+0.85%)
Mar 11, 2021 43.61 43.67 43.42 43.49 80,483 +0.29(+0.66%)
Mar 10, 2021 43.09 43.30 43.08 43.21 8,899 +0.43(+1.01%)
Mar 09, 2021 42.81 43.10 42.76 42.78 17,194 +0.09(+0.20%)
Mar 08, 2021 42.61 43.07 42.49 42.69 6,345 +0.40(+0.94%)
Mar 05, 2021 41.76 42.31 41.42 42.29 9,299 +1.08(+2.61%)
Mar 04, 2021 41.96 41.96 40.90 41.22 62,789 -0.61(-1.45%)
Mar 03, 2021 41.89 42.18 41.82 41.82 7,012 -0.17(-0.40%)
Mar 02, 2021 42.32 42.32 41.99 41.99 8,397 -0.22(-0.52%)
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.