Skip to main content

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

60.78 +0.11 (+0.19%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.75 46.75 46.51 46.62 5,116 +0.11(+0.25%)
Jun 29, 2021 46.73 46.80 46.48 46.51 9,845 -0.06(-0.12%)
Jun 28, 2021 46.69 46.69 46.52 46.57 1,929 -0.09(-0.20%)
Jun 25, 2021 46.49 46.66 46.42 46.66 5,498 +0.32(+0.70%)
Jun 24, 2021 46.30 46.37 46.19 46.34 19,991 +0.24(+0.52%)
Jun 23, 2021 46.26 46.27 46.10 46.10 2,781 -0.16(-0.36%)
Jun 22, 2021 46.30 46.33 46.19 46.26 5,450 +0.07(+0.16%)
Jun 21, 2021 46.09 46.20 46.01 46.19 4,998 +0.69(+1.51%)
Jun 18, 2021 45.77 45.84 45.35 45.50 12,312 -0.75(-1.62%)
Jun 17, 2021 46.38 46.38 46.21 46.25 8,833 -0.35(-0.75%)
Jun 16, 2021 46.86 46.87 46.46 46.60 3,742 -0.42(-0.90%)
Jun 15, 2021 47.06 47.06 46.95 47.02 2,968 -0.05(-0.11%)
Jun 14, 2021 47.33 47.33 46.92 47.07 28,563 -0.26(-0.56%)
Jun 11, 2021 47.50 47.50 47.22 47.34 6,864 +0.06(+0.12%)
Jun 10, 2021 47.47 47.47 47.22 47.28 4,058 +0.07(+0.15%)
Jun 09, 2021 47.37 47.41 47.21 47.21 4,105 -0.15(-0.33%)
Jun 08, 2021 47.48 47.48 47.17 47.36 4,578 +0.06(+0.12%)
Jun 07, 2021 47.44 47.44 47.22 47.30 4,439 +0.01(+0.03%)
Jun 04, 2021 47.38 47.38 47.13 47.29 9,898 +0.18(+0.39%)
Jun 03, 2021 47.10 47.13 46.81 47.11 5,848 +0.05(+0.10%)
Jun 02, 2021 47.14 47.14 46.93 47.06 6,107 +0.12(+0.26%)
Jun 01, 2021 47.26 47.26 46.82 46.93 4,931 +0.03(+0.06%)
May 28, 2021 46.96 46.97 46.90 46.91 9,225 -0.03(-0.06%)
May 27, 2021 47.04 47.06 46.93 46.93 8,675 +0.15(+0.32%)
May 26, 2021 46.84 46.87 46.66 46.79 4,125 +0.14(+0.30%)
May 25, 2021 47.11 47.11 46.64 46.64 6,600 -0.27(-0.58%)
May 24, 2021 46.87 47.03 46.87 46.92 15,915 +0.25(+0.53%)
May 21, 2021 46.83 46.94 46.67 46.67 3,491 +0.06(+0.13%)
May 20, 2021 46.36 46.68 46.36 46.61 3,926 +0.28(+0.60%)
May 19, 2021 45.91 46.33 45.78 46.33 12,323 -0.23(-0.50%)
May 18, 2021 47.13 47.13 46.56 46.56 7,503 -0.40(-0.86%)
May 17, 2021 46.98 47.03 46.95 46.97 3,877 -0.10(-0.22%)
May 14, 2021 46.86 47.13 46.86 47.07 4,302 +0.55(+1.18%)
May 13, 2021 45.95 46.67 45.95 46.52 4,870 +0.76(+1.66%)
May 12, 2021 46.65 46.68 45.76 45.76 11,619 -1.04(-2.23%)
May 11, 2021 46.84 46.94 46.58 46.80 8,009 -0.60(-1.27%)
May 10, 2021 47.62 47.88 47.40 47.41 5,334 +0.01(+0.02%)
May 07, 2021 47.16 47.40 47.16 47.40 2,076 +0.41(+0.87%)
May 06, 2021 46.68 46.99 46.51 46.99 12,095 +0.38(+0.81%)
May 05, 2021 46.71 46.77 46.45 46.61 8,054 +0.03(+0.06%)
May 04, 2021 46.49 46.58 46.23 46.58 10,018 +0.04(+0.08%)
May 03, 2021 46.07 46.71 46.07 46.55 14,968 +0.47(+1.02%)
Apr 30, 2021 46.25 46.27 46.03 46.08 70,428 -0.40(-0.85%)
Apr 29, 2021 46.46 46.52 46.15 46.47 88,041 +0.42(+0.92%)
Apr 28, 2021 46.21 46.22 46.05 46.05 6,343 -0.08(-0.18%)
Apr 27, 2021 46.25 46.25 46.00 46.13 7,895 +0.11(+0.23%)
Apr 26, 2021 46.37 46.37 46.03 46.03 5,265 -0.03(-0.07%)
Apr 23, 2021 45.69 46.13 45.69 46.06 11,559 +0.34(+0.74%)
Apr 22, 2021 46.27 46.27 45.59 45.72 15,606 -0.34(-0.73%)
Apr 21, 2021 45.78 46.06 45.65 46.06 16,140 +0.40(+0.88%)
Apr 20, 2021 45.83 45.83 45.48 45.65 8,829 -0.20(-0.44%)
Apr 19, 2021 46.25 46.25 45.79 45.85 5,217 -0.17(-0.36%)
Apr 16, 2021 45.95 46.07 45.95 46.02 13,914 +0.29(+0.64%)
Apr 15, 2021 45.57 45.76 45.57 45.73 14,465 +0.36(+0.78%)
Apr 14, 2021 45.22 45.57 45.22 45.37 9,568 -0.01(-0.02%)
Apr 13, 2021 45.34 45.39 45.22 45.38 6,505 -0.10(-0.21%)
Apr 12, 2021 45.64 45.64 45.39 45.48 10,844 +0.06(+0.13%)
Apr 09, 2021 45.31 45.42 45.21 45.42 8,669 +0.27(+0.61%)
Apr 08, 2021 45.42 45.42 44.96 45.14 13,071 +0.14(+0.30%)
Apr 07, 2021 45.14 45.14 44.97 45.01 8,253 -0.12(-0.26%)
Apr 06, 2021 45.16 45.24 45.08 45.13 18,091 -0.02(-0.04%)
Apr 05, 2021 45.13 45.20 44.89 45.14 26,309 +0.61(+1.37%)
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.