Skip to main content

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

57.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.50 35.56 35.41 35.43 10,734 +0.13(+0.38%)
Aug 29, 2019 35.29 35.35 35.21 35.30 7,322 +0.34(+0.97%)
Aug 28, 2019 34.89 34.98 34.89 34.96 4,142 +0.25(+0.71%)
Aug 27, 2019 35.09 35.09 34.71 34.71 6,499 -0.21(-0.59%)
Aug 26, 2019 34.91 34.96 34.82 34.92 2,277 +0.34(+1.00%)
Aug 23, 2019 35.49 35.49 34.58 34.58 18,592 -1.03(-2.90%)
Aug 22, 2019 35.42 35.62 35.38 35.61 9,074 +0.15(+0.43%)
Aug 21, 2019 35.36 35.46 35.36 35.46 29,547 +0.39(+1.11%)
Aug 20, 2019 35.28 35.28 35.07 35.07 15,903 -0.35(-1.00%)
Aug 19, 2019 35.37 35.47 35.37 35.42 3,220 +0.41(+1.17%)
Aug 16, 2019 34.98 35.01 34.98 35.01 442 +0.45(+1.30%)
Aug 15, 2019 34.56 34.63 34.36 34.56 4,019 +0.05(+0.16%)
Aug 14, 2019 34.85 34.85 34.45 34.51 1,655 -0.93(-2.62%)
Aug 13, 2019 35.62 35.62 35.44 35.44 1,651 +0.51(+1.47%)
Aug 12, 2019 35.08 35.09 34.92 34.92 3,130 -0.52(-1.46%)
Aug 09, 2019 35.57 35.57 35.31 35.44 1,549 -0.24(-0.68%)
Aug 08, 2019 35.43 35.68 35.43 35.68 1,910 +0.52(+1.48%)
Aug 07, 2019 34.56 35.20 34.56 35.16 6,111 +0.06(+0.18%)
Aug 06, 2019 34.94 35.11 34.78 35.10 6,391 +0.28(+0.81%)
Aug 05, 2019 35.07 35.07 34.72 34.82 12,646 -0.87(-2.44%)
Aug 02, 2019 35.69 35.73 35.58 35.69 7,968 -0.19(-0.53%)
Aug 01, 2019 36.32 36.53 35.88 35.88 2,415 -0.38(-1.04%)
Jul 31, 2019 36.55 36.58 36.26 36.26 2,342 -0.27(-0.73%)
Jul 30, 2019 36.55 36.56 36.47 36.53 32,206 -0.11(-0.31%)
Jul 29, 2019 36.58 36.65 36.55 36.64 6,582 +0.04(+0.10%)
Jul 26, 2019 36.51 36.60 36.51 36.60 1,660 +0.14(+0.38%)
Jul 25, 2019 36.54 36.54 36.47 36.47 3,652 -0.14(-0.38%)
Jul 24, 2019 36.54 36.63 36.51 36.60 8,035 +0.14(+0.39%)
Jul 23, 2019 36.23 36.48 36.23 36.46 67,727 +0.28(+0.78%)
Jul 22, 2019 36.17 36.18 36.17 36.18 301 -0.12(-0.32%)
Jul 19, 2019 36.55 36.60 36.30 36.30 5,754 -0.19(-0.53%)
Jul 18, 2019 36.32 36.56 36.32 36.49 5,474 +0.18(+0.48%)
Jul 17, 2019 36.45 36.45 36.32 36.32 5,163 -0.24(-0.66%)
Jul 16, 2019 36.58 36.60 36.55 36.56 7,246 +0.01(+0.04%)
Jul 15, 2019 36.56 36.56 36.52 36.54 4,465 -0.00(-0.01%)
Jul 12, 2019 36.49 36.58 36.49 36.55 4,758 +0.18(+0.49%)
Jul 11, 2019 36.41 36.41 36.24 36.37 181,403 -0.12(-0.34%)
Jul 10, 2019 36.46 36.57 36.46 36.49 2,644 +0.07(+0.18%)
Jul 09, 2019 36.42 36.44 36.38 36.42 3,014 -0.07(-0.19%)
Jul 08, 2019 36.46 36.49 36.45 36.49 1,671 -0.06(-0.16%)
Jul 05, 2019 36.41 36.59 36.41 36.55 1,660 -0.13(-0.36%)
Jul 03, 2019 36.53 36.68 36.53 36.68 2,213 +0.42(+1.17%)
Jul 02, 2019 36.24 36.26 36.18 36.26 2,245 +0.12(+0.35%)
Jul 01, 2019 36.07 36.13 36.03 36.13 1,386 +0.16(+0.44%)
Jun 28, 2019 35.98 36.04 35.95 35.98 1,992 +0.18(+0.49%)
Jun 27, 2019 35.79 35.84 35.79 35.80 1,303 +0.15(+0.42%)
Jun 26, 2019 35.77 35.77 35.65 35.65 3,837 -0.21(-0.58%)
Jun 25, 2019 36.11 36.11 35.86 35.86 6,689 -0.19(-0.52%)
Jun 24, 2019 36.29 36.29 36.04 36.04 3,372 -0.18(-0.51%)
Jun 21, 2019 36.19 36.23 36.19 36.23 445 +0.04(+0.12%)
Jun 20, 2019 36.06 36.19 36.06 36.19 2,237 +0.25(+0.70%)
Jun 19, 2019 35.76 35.93 35.76 35.93 1,392 +0.17(+0.48%)
Jun 18, 2019 35.84 35.84 35.76 35.76 268 +0.16(+0.44%)
Jun 17, 2019 35.62 35.68 35.60 35.60 2,645 -0.02(-0.05%)
Jun 14, 2019 35.68 35.68 35.56 35.62 1,223 +0.02(+0.07%)
Jun 13, 2019 35.63 35.63 35.58 35.60 2,568 +0.19(+0.53%)
Jun 12, 2019 35.47 35.47 35.41 35.41 4,034 +0.02(+0.07%)
Jun 11, 2019 35.48 35.48 35.38 35.38 995 +0.09(+0.27%)
Jun 10, 2019 35.38 35.41 35.29 35.29 4,546 +0.04(+0.10%)
Jun 07, 2019 35.39 35.39 35.25 35.25 2,670 +0.24(+0.68%)
Jun 06, 2019 34.93 35.14 34.88 35.02 5,601 +0.09(+0.26%)
Jun 05, 2019 34.82 34.93 34.81 34.93 4,366 +0.18(+0.53%)
Jun 04, 2019 34.51 34.74 34.51 34.74 7,194 +0.52(+1.53%)
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.