Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.51 50.51 49.78 49.78 6,795 -0.74(-1.46%)
Mar 30, 2022 50.85 50.90 50.37 50.51 1,601 -0.21(-0.41%)
Mar 29, 2022 50.41 50.75 50.21 50.73 3,422 +0.61(+1.22%)
Mar 28, 2022 50.20 50.20 49.79 50.11 3,780 -0.08(-0.15%)
Mar 25, 2022 49.92 50.19 49.92 50.19 13,352 +0.46(+0.92%)
Mar 24, 2022 49.42 49.73 49.33 49.73 26,540 +0.61(+1.25%)
Mar 23, 2022 49.60 49.60 49.12 49.12 2,845 -0.40(-0.81%)
Mar 22, 2022 49.38 49.61 49.37 49.52 3,959 +0.23(+0.47%)
Mar 21, 2022 49.45 49.45 49.12 49.29 6,962 +0.13(+0.27%)
Mar 18, 2022 48.80 49.20 48.68 49.16 13,260 +0.19(+0.39%)
Mar 17, 2022 48.43 49.01 48.43 48.96 3,493 +0.54(+1.12%)
Mar 16, 2022 48.32 48.42 47.90 48.42 6,560 +0.43(+0.89%)
Mar 15, 2022 47.54 48.00 47.54 47.99 7,625 +0.41(+0.86%)
Mar 14, 2022 48.05 48.14 47.49 47.59 7,182 -0.26(-0.53%)
Mar 11, 2022 48.18 48.38 47.84 47.84 3,909 -0.22(-0.46%)
Mar 10, 2022 47.97 48.06 47.69 48.06 14,299 -0.05(-0.10%)
Mar 09, 2022 47.99 48.46 47.99 48.11 5,828 +0.49(+1.02%)
Mar 08, 2022 47.89 48.18 47.62 47.62 24,042 -0.26(-0.54%)
Mar 07, 2022 48.66 48.69 47.88 47.88 5,916 -0.98(-2.01%)
Mar 04, 2022 48.42 48.87 48.42 48.86 2,781 -0.02(-0.05%)
Mar 03, 2022 48.96 49.03 48.58 48.89 20,439 +0.21(+0.43%)
Mar 02, 2022 48.13 48.85 48.13 48.68 31,835 +1.16(+2.45%)
Mar 01, 2022 47.94 47.94 47.29 47.52 11,737 -0.58(-1.20%)
Feb 28, 2022 47.79 48.21 47.61 48.09 20,769 -0.05(-0.11%)
Feb 25, 2022 47.32 48.18 47.41 48.15 6,281 +1.25(+2.66%)
Feb 24, 2022 46.17 46.90 45.95 46.90 10,028 +0.21(+0.46%)
Feb 23, 2022 47.56 47.56 46.68 46.68 21,718 -0.60(-1.26%)
Feb 22, 2022 47.59 47.71 47.05 47.28 11,968 -0.47(-0.98%)
Feb 18, 2022 47.75 0 -0.20(-0.41%)
Feb 17, 2022 48.01 48.30 47.91 47.95 21,588 -0.56(-1.14%)
Feb 16, 2022 48.10 48.54 48.10 48.50 24,029 +0.11(+0.23%)
Feb 15, 2022 48.25 48.39 48.24 48.39 88,068 +0.60(+1.25%)
Feb 14, 2022 48.35 48.35 47.62 47.79 33,997 -0.47(-0.97%)
Feb 11, 2022 48.96 48.96 48.26 48.26 9,737 -0.43(-0.88%)
Feb 10, 2022 49.17 49.55 48.51 48.69 18,152 -0.88(-1.77%)
Feb 09, 2022 49.42 49.57 49.36 49.56 5,378 +0.61(+1.24%)
Feb 08, 2022 48.41 48.96 48.41 48.96 6,339 +0.45(+0.93%)
Feb 07, 2022 48.46 48.83 48.46 48.51 5,638 +0.02(+0.04%)
Feb 04, 2022 48.68 48.78 48.16 48.49 15,227 -0.28(-0.57%)
Feb 03, 2022 49.06 49.24 48.77 48.77 7,335 -0.68(-1.37%)
Feb 02, 2022 49.14 49.49 48.97 49.44 9,921 +0.45(+0.91%)
Feb 01, 2022 48.69 49.01 48.49 48.99 13,096 +0.27(+0.56%)
Jan 31, 2022 47.99 48.72 48.72 9,023 +0.58(+1.20%)
Jan 28, 2022 47.30 48.14 47.13 48.14 11,209 +0.65(+1.36%)
Jan 27, 2022 48.38 48.40 47.33 47.50 10,274 -0.21(-0.44%)
Jan 26, 2022 48.22 48.57 47.57 47.71 18,485 -0.14(-0.30%)
Jan 25, 2022 47.77 48.01 47.42 47.85 7,451 -0.39(-0.81%)
Jan 24, 2022 47.41 48.24 46.92 48.24 9,316 +0.28(+0.59%)
Jan 21, 2022 48.32 48.75 47.94 47.96 19,769 -0.50(-1.04%)
Jan 20, 2022 49.58 49.62 48.45 48.46 9,089 -0.78(-1.59%)
Jan 19, 2022 50.00 50.00 49.24 49.24 5,559 -0.54(-1.09%)
Jan 18, 2022 50.33 50.33 49.78 49.78 8,001 -0.85(-1.68%)
Jan 14, 2022 50.63 0 +0.15(+0.29%)
Jan 13, 2022 50.75 50.88 50.49 50.49 38,095 -0.10(-0.21%)
Jan 12, 2022 50.81 50.81 50.49 50.59 31,514 -0.01(-0.02%)
Jan 11, 2022 50.26 50.63 50.15 50.60 5,972 +0.22(+0.43%)
Jan 10, 2022 50.16 50.38 49.75 50.38 4,709 +0.03(+0.05%)
Jan 07, 2022 50.42 50.53 50.33 50.36 2,121 +0.05(+0.09%)
Jan 06, 2022 50.42 50.55 50.25 50.31 4,178 -0.06(-0.11%)
Jan 05, 2022 51.05 51.23 50.37 50.37 7,341 -0.58(-1.13%)
Jan 04, 2022 50.65 51.02 50.65 50.94 2,881 +0.47(+0.92%)
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.