Skip to main content

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

47.75 +1.04 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.79 35.86 35.79 35.80 4,749 -0.08(-0.22%)
Feb 27, 2019 35.75 35.91 35.75 35.88 3,671 -0.10(-0.27%)
Feb 26, 2019 36.08 36.10 35.97 35.97 2,281 -0.04(-0.12%)
Feb 25, 2019 36.14 36.20 36.02 36.02 5,053 -0.02(-0.04%)
Feb 22, 2019 36.00 36.03 36.00 36.03 2,098 +0.27(+0.76%)
Feb 21, 2019 35.79 35.81 35.68 35.76 1,979 -0.10(-0.28%)
Feb 20, 2019 35.84 35.94 35.84 35.86 1,615 +0.11(+0.30%)
Feb 19, 2019 35.70 35.84 35.70 35.75 10,964 +0.13(+0.36%)
Feb 15, 2019 35.61 35.62 35.59 35.62 1,987 +0.31(+0.88%)
Feb 14, 2019 35.29 35.31 35.29 35.31 255 -0.01(-0.04%)
Feb 13, 2019 35.31 35.38 35.23 35.33 5,247 +0.13(+0.36%)
Feb 12, 2019 35.10 35.25 35.10 35.20 2,655 +0.32(+0.93%)
Feb 11, 2019 34.82 34.88 34.82 34.88 1,998 +0.06(+0.16%)
Feb 08, 2019 34.61 34.84 34.61 34.82 2,871 -0.04(-0.12%)
Feb 07, 2019 34.78 34.86 34.74 34.86 2,871 -0.23(-0.65%)
Feb 06, 2019 35.09 35.14 35.07 35.09 5,245 +0.05(+0.15%)
Feb 05, 2019 34.98 35.05 34.98 35.04 1,286 +0.14(+0.40%)
Feb 04, 2019 34.80 34.90 34.80 34.90 905 +0.12(+0.34%)
Feb 01, 2019 34.76 34.83 34.76 34.78 1,214 -0.03(-0.10%)
Jan 31, 2019 34.59 34.81 34.59 34.81 1,688 +0.39(+1.12%)
Jan 30, 2019 34.29 34.46 34.27 34.42 1,222 +0.30(+0.87%)
Jan 29, 2019 34.07 34.13 34.07 34.13 745 +0.11(+0.31%)
Jan 28, 2019 33.96 34.07 33.96 34.02 3,064 -0.09(-0.26%)
Jan 25, 2019 34.15 34.15 34.11 34.11 1,325 +0.22(+0.65%)
Jan 24, 2019 33.90 33.90 33.89 33.89 331 +0.05(+0.15%)
Jan 23, 2019 33.57 33.84 33.57 33.84 505 +0.17(+0.49%)
Jan 22, 2019 33.88 33.88 33.59 33.67 1,900 -0.44(-1.30%)
Jan 18, 2019 34.19 34.19 34.11 34.11 2,760 +0.38(+1.14%)
Jan 17, 2019 33.48 33.80 33.48 33.73 1,711 +0.20(+0.59%)
Jan 16, 2019 33.53 33.60 33.53 33.53 564 +0.06(+0.19%)
Jan 15, 2019 33.35 33.49 33.35 33.47 905 +0.19(+0.58%)
Jan 14, 2019 33.32 33.34 33.27 33.27 485 -0.20(-0.61%)
Jan 11, 2019 33.48 33.48 33.41 33.48 1,214 +0.09(+0.25%)
Jan 10, 2019 33.28 33.39 33.28 33.39 844 +0.17(+0.51%)
Jan 09, 2019 33.30 33.30 33.23 33.23 1,225 +0.07(+0.22%)
Jan 08, 2019 33.04 33.15 32.99 33.15 3,185 +0.33(+0.99%)
Jan 07, 2019 33.01 33.01 32.83 32.83 655 +0.23(+0.69%)
Jan 04, 2019 32.65 32.65 32.54 32.60 6,294 +0.81(+2.53%)
Jan 03, 2019 31.98 31.98 31.79 31.79 913 -0.39(-1.21%)
Jan 02, 2019 32.06 32.18 32.06 32.18 334 +0.01(+0.03%)
Dec 31, 2018 32.21 32.21 31.98 32.17 7,619 +0.12(+0.37%)
Dec 28, 2018 32.28 32.28 32.05 32.06 993 +0.09(+0.29%)
Dec 27, 2018 31.42 31.96 31.08 31.96 2,538 +0.16(+0.50%)
Dec 26, 2018 30.65 31.80 30.65 31.80 502 +1.15(+3.74%)
Dec 24, 2018 31.11 31.15 30.66 30.66 6,073 -0.84(-2.66%)
Dec 21, 2018 32.19 32.19 31.50 31.50 2,098 -0.37(-1.17%)
Dec 20, 2018 32.11 32.11 31.87 31.87 6,515 -0.54(-1.67%)
Dec 19, 2018 33.14 33.16 32.32 32.41 2,608 -0.45(-1.35%)
Dec 18, 2018 33.21 33.21 32.86 32.86 909 -0.02(-0.07%)
Dec 17, 2018 33.44 33.59 32.88 32.88 1,830 -0.72(-2.13%)
Dec 14, 2018 33.93 33.93 33.54 33.60 2,559 -0.44(-1.28%)
Dec 13, 2018 34.25 34.25 33.95 34.03 1,826 -0.10(-0.30%)
Dec 12, 2018 34.32 34.32 34.14 34.14 539 +0.10(+0.29%)
Dec 11, 2018 34.25 34.25 34.04 34.04 1,786 -0.01(-0.03%)
Dec 10, 2018 33.49 34.05 33.49 34.05 2,099 -0.06(-0.18%)
Dec 07, 2018 34.69 34.69 34.07 34.11 3,561 -0.37(-1.07%)
Dec 06, 2018 34.14 34.49 34.14 34.48 9,838 -0.58(-1.67%)
Dec 04, 2018 35.48 35.48 35.00 35.06 1,446 -0.64(-1.78%)
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.