Skip to main content

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

58.24 +0.14 (+0.24%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 47.13 47.27 47.05 47.05 2,352 -0.15(-0.32%)
Feb 27, 2023 47.64 47.64 47.20 47.20 3,790 +0.00(+0.01%)
Feb 24, 2023 46.98 47.25 46.98 47.19 5,718 -0.32(-0.67%)
Feb 23, 2023 47.11 47.51 47.11 47.51 3,510 +0.15(+0.31%)
Feb 22, 2023 47.64 47.73 47.32 47.36 5,503 -0.14(-0.30%)
Feb 21, 2023 47.82 47.85 47.47 47.50 13,402 -0.85(-1.75%)
Feb 17, 2023 48.39 48.39 48.07 48.35 6,303 -0.05(-0.10%)
Feb 16, 2023 48.33 48.79 48.31 48.40 8,705 -0.47(-0.96%)
Feb 15, 2023 48.82 48.87 48.50 48.87 6,070 -0.02(-0.04%)
Feb 14, 2023 49.11 49.11 48.49 48.89 19,648 -0.12(-0.24%)
Feb 13, 2023 48.69 49.00 48.69 49.00 4,615 +0.46(+0.95%)
Feb 10, 2023 48.34 48.54 48.28 48.54 1,829 +0.47(+0.97%)
Feb 09, 2023 48.72 48.84 48.07 48.07 4,587 -0.47(-0.97%)
Feb 08, 2023 48.92 48.92 48.49 48.55 7,900 -0.53(-1.09%)
Feb 07, 2023 48.53 49.08 48.46 49.08 9,585 +0.40(+0.82%)
Feb 06, 2023 48.81 48.81 48.58 48.68 8,961 -0.41(-0.84%)
Feb 03, 2023 49.33 49.41 49.01 49.09 4,972 -0.34(-0.70%)
Feb 02, 2023 48.98 49.51 48.98 49.44 5,505 +0.50(+1.03%)
Feb 01, 2023 48.44 49.23 48.25 48.93 6,097 +0.40(+0.83%)
Jan 31, 2023 47.80 48.53 47.80 48.53 5,479 +0.70(+1.47%)
Jan 30, 2023 47.90 48.13 47.83 47.83 2,645 -0.46(-0.95%)
Jan 27, 2023 48.02 48.50 48.02 48.29 6,259 +0.01(+0.02%)
Jan 26, 2023 48.07 48.28 47.91 48.28 3,244 +0.32(+0.66%)
Jan 25, 2023 47.61 47.96 47.61 47.96 6,873 +0.07(+0.14%)
Jan 24, 2023 47.80 47.90 47.80 47.90 11,608 -0.15(-0.31%)
Jan 23, 2023 47.75 48.04 47.75 48.04 1,375 +0.38(+0.81%)
Jan 20, 2023 47.08 47.66 47.08 47.66 3,080 +0.60(+1.28%)
Jan 19, 2023 47.23 47.23 46.91 47.06 14,393 -0.22(-0.46%)
Jan 18, 2023 48.23 48.23 47.27 47.27 3,807 -0.82(-1.70%)
Jan 17, 2023 48.30 48.30 48.09 48.09 14,552 -0.28(-0.57%)
Jan 13, 2023 48.18 48.37 48.05 48.37 3,161 +0.00(+0.01%)
Jan 12, 2023 48.19 48.48 48.19 48.36 14,951 +0.15(+0.31%)
Jan 11, 2023 47.99 48.21 47.99 48.21 2,743 +0.42(+0.88%)
Jan 10, 2023 47.55 47.79 47.50 47.79 3,598 +0.20(+0.42%)
Jan 09, 2023 47.99 48.13 47.59 47.59 9,528 -0.26(-0.55%)
Jan 06, 2023 47.61 47.96 47.61 47.86 7,691 +1.09(+2.32%)
Jan 05, 2023 46.66 46.77 46.61 46.77 3,284 -0.18(-0.37%)
Jan 04, 2023 46.68 47.19 46.63 46.94 3,156 +0.52(+1.12%)
Jan 03, 2023 46.36 46.43 46.29 46.43 991 -0.05(-0.10%)
Dec 30, 2022 46.24 46.57 46.15 46.47 9,114 -0.16(-0.34%)
Dec 29, 2022 46.26 46.76 46.26 46.63 8,552 +0.53(+1.15%)
Dec 28, 2022 46.98 46.98 46.08 46.10 3,658 -0.68(-1.45%)
Dec 27, 2022 46.82 46.84 46.70 46.77 7,307 +0.09(+0.20%)
Dec 23, 2022 46.48 46.68 46.36 46.68 14,387 +0.44(+0.94%)
Dec 22, 2022 46.24 46.25 45.66 46.25 3,404 -0.37(-0.80%)
Dec 21, 2022 46.49 46.76 46.48 46.62 3,341 +0.55(+1.20%)
Dec 20, 2022 46.11 46.16 45.96 46.07 15,694 +0.07(+0.16%)
Dec 19, 2022 46.23 46.40 45.85 45.99 19,564 -0.33(-0.70%)
Dec 16, 2022 46.26 46.32 45.93 46.32 2,304 -0.40(-0.86%)
Dec 15, 2022 46.92 46.92 46.58 46.72 10,043 -0.92(-1.93%)
Dec 14, 2022 47.96 48.16 47.51 47.64 12,895 -0.21(-0.43%)
Dec 13, 2022 48.74 48.74 47.69 47.85 12,127 +0.28(+0.58%)
Dec 12, 2022 46.97 47.61 46.95 47.57 8,319 +0.67(+1.42%)
Dec 09, 2022 46.98 47.41 46.90 46.90 19,922 -0.38(-0.81%)
Dec 08, 2022 47.43 47.43 47.19 47.29 2,743 +0.17(+0.36%)
Dec 07, 2022 47.12 47.25 47.10 47.12 3,797 +0.10(+0.21%)
Dec 06, 2022 47.28 47.52 46.85 47.02 7,554 -0.52(-1.10%)
Dec 05, 2022 47.98 47.98 47.44 47.54 96,591 -0.82(-1.70%)
Dec 02, 2022 48.04 48.46 48.04 48.37 18,380 -0.10(-0.20%)
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.