Skip to main content

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

50.21 +0.41 (+0.82%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.43 48.43 47.41 47.41 39,341 -0.79(-1.65%)
Sep 29, 2021 48.29 48.44 48.05 48.21 9,078 +0.14(+0.30%)
Sep 28, 2021 48.26 48.38 48.04 48.06 19,973 -0.67(-1.37%)
Sep 27, 2021 48.40 48.96 48.40 48.73 35,136 +0.16(+0.32%)
Sep 24, 2021 48.55 48.64 48.53 48.57 17,565 +0.02(+0.04%)
Sep 23, 2021 48.71 48.85 48.56 48.56 12,609 +0.50(+1.05%)
Sep 22, 2021 48.04 48.28 48.03 48.05 17,257 +0.32(+0.66%)
Sep 21, 2021 48.12 48.15 47.71 47.74 5,047 -0.14(-0.30%)
Sep 20, 2021 48.10 48.10 47.35 47.88 19,983 -0.72(-1.48%)
Sep 17, 2021 48.61 48.68 48.51 48.60 36,098 -0.37(-0.76%)
Sep 16, 2021 48.96 49.14 48.89 48.97 3,318 -0.07(-0.13%)
Sep 15, 2021 48.86 49.04 48.75 49.04 51,722 +0.44(+0.91%)
Sep 14, 2021 49.33 49.33 48.49 48.59 5,800 -0.47(-0.95%)
Sep 13, 2021 49.10 49.13 48.97 49.06 1,984 +0.21(+0.42%)
Sep 10, 2021 49.47 49.47 48.85 48.85 3,345 -0.48(-0.97%)
Sep 09, 2021 49.51 49.62 49.33 49.33 1,528 -0.20(-0.40%)
Sep 08, 2021 49.77 49.77 49.37 49.53 6,810 -0.14(-0.28%)
Sep 07, 2021 50.22 50.22 49.65 49.67 4,734 -0.47(-0.93%)
Sep 03, 2021 50.38 50.38 50.09 50.14 37,945 -0.15(-0.29%)
Sep 02, 2021 50.17 50.28 50.10 50.28 3,811 +0.36(+0.72%)
Sep 01, 2021 49.99 50.04 49.88 49.92 2,706 -0.07(-0.13%)
Aug 31, 2021 50.24 50.24 49.95 49.99 4,237 -0.04(-0.08%)
Aug 30, 2021 50.30 50.30 50.03 50.03 3,166 -0.01(-0.01%)
Aug 27, 2021 49.93 50.07 49.93 50.03 1,417 +0.41(+0.82%)
Aug 26, 2021 49.71 49.80 49.63 49.63 1,963 -0.37(-0.75%)
Aug 25, 2021 49.99 50.10 49.99 50.00 2,106 +0.22(+0.45%)
Aug 24, 2021 49.75 49.91 49.75 49.78 4,050 +0.08(+0.17%)
Aug 23, 2021 49.71 49.77 49.57 49.69 5,969 +0.35(+0.71%)
Aug 20, 2021 49.11 49.35 49.11 49.34 3,875 +0.49(+1.00%)
Aug 19, 2021 49.00 49.00 48.67 48.85 10,481 -0.29(-0.59%)
Aug 18, 2021 49.71 49.71 49.14 49.14 3,733 -0.52(-1.06%)
Aug 17, 2021 49.92 49.92 49.30 49.67 7,978 -0.34(-0.68%)
Aug 16, 2021 49.83 50.01 49.80 50.01 2,196 +0.13(+0.26%)
Aug 13, 2021 49.95 49.97 49.88 49.88 2,243 -0.03(-0.07%)
Aug 12, 2021 49.72 49.96 49.72 49.91 13,496 -0.05(-0.09%)
Aug 11, 2021 49.92 49.97 49.75 49.96 2,160 +0.21(+0.43%)
Aug 10, 2021 49.75 49.79 49.74 49.74 1,455 +0.21(+0.43%)
Aug 09, 2021 49.25 49.63 49.25 49.53 2,556 +0.14(+0.28%)
Aug 06, 2021 49.35 49.47 49.35 49.39 2,558 +0.13(+0.26%)
Aug 05, 2021 49.32 49.32 49.14 49.26 6,138 +0.14(+0.29%)
Aug 04, 2021 49.41 49.41 49.12 49.12 8,466 -0.36(-0.73%)
Aug 03, 2021 49.11 49.48 48.76 49.48 4,765 +0.62(+1.27%)
Aug 02, 2021 49.02 49.03 48.86 48.86 4,105 -0.07(-0.15%)
Jul 30, 2021 49.20 49.20 48.93 48.93 12,510 -0.12(-0.24%)
Jul 29, 2021 48.91 49.20 48.91 49.05 3,449 +0.31(+0.64%)
Jul 28, 2021 48.62 48.89 48.55 48.74 6,176 +0.03(+0.05%)
Jul 27, 2021 48.73 48.73 48.48 48.71 7,349 -0.12(-0.25%)
Jul 26, 2021 48.77 48.85 48.76 48.83 3,233 +0.09(+0.18%)
Jul 23, 2021 48.58 48.74 48.50 48.74 12,360 +0.49(+1.02%)
Jul 22, 2021 48.26 48.31 48.22 48.25 2,881 -0.14(-0.30%)
Jul 21, 2021 48.41 48.41 48.36 48.40 3,419 +0.37(+0.76%)
Jul 20, 2021 47.54 48.30 47.54 48.03 4,908 +0.74(+1.56%)
Jul 19, 2021 47.61 47.61 47.04 47.29 9,118 -0.59(-1.24%)
Jul 16, 2021 48.36 48.36 47.88 47.88 3,077 -0.24(-0.51%)
Jul 15, 2021 48.11 48.13 47.98 48.13 2,942 -0.08(-0.17%)
Jul 14, 2021 48.39 48.39 48.13 48.21 11,431 +0.14(+0.30%)
Jul 13, 2021 48.32 48.32 48.07 48.07 5,767 -0.41(-0.85%)
Jul 12, 2021 48.26 48.54 48.25 48.48 1,922 +0.15(+0.30%)
Jul 09, 2021 48.20 48.33 48.15 48.33 8,098 +0.65(+1.36%)
Jul 08, 2021 47.70 47.83 47.39 47.68 7,355 -0.37(-0.76%)
Jul 07, 2021 47.96 48.10 47.85 48.05 7,805 +0.17(+0.36%)
Jul 06, 2021 48.21 48.21 47.55 47.87 5,981 -0.39(-0.80%)
Jul 02, 2021 48.33 48.33 48.15 48.26 41,059 +0.11(+0.23%)
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.