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 (%)
Dec 31, 2018 31.66 31.66 31.44 31.63 7,750 +0.12(+0.37%)
Dec 28, 2018 31.74 31.74 31.50 31.51 1,010 +0.09(+0.29%)
Dec 27, 2018 30.89 31.42 30.55 31.42 2,582 +0.16(+0.50%)
Dec 26, 2018 30.13 31.27 30.13 31.27 511 +1.13(+3.74%)
Dec 24, 2018 30.59 30.63 30.14 30.14 6,178 -0.82(-2.66%)
Dec 21, 2018 31.65 31.65 30.96 30.96 2,134 -0.37(-1.17%)
Dec 20, 2018 31.56 31.56 31.33 31.33 6,628 -0.53(-1.67%)
Dec 19, 2018 32.58 32.60 31.77 31.86 2,653 -0.44(-1.35%)
Dec 18, 2018 32.65 32.65 32.30 32.30 924 -0.02(-0.07%)
Dec 17, 2018 32.87 33.02 32.32 32.32 1,862 -0.70(-2.13%)
Dec 14, 2018 33.36 33.36 32.97 33.03 2,603 -0.43(-1.28%)
Dec 13, 2018 33.66 33.66 33.38 33.46 1,857 -0.10(-0.30%)
Dec 12, 2018 33.74 33.74 33.56 33.56 549 +0.10(+0.29%)
Dec 11, 2018 33.67 33.67 33.46 33.46 1,816 -0.01(-0.03%)
Dec 10, 2018 32.93 33.47 32.93 33.47 2,136 -0.06(-0.18%)
Dec 07, 2018 34.10 34.10 33.49 33.53 3,622 -0.36(-1.07%)
Dec 06, 2018 33.56 33.90 33.56 33.89 10,008 -0.57(-1.67%)
Dec 04, 2018 34.88 34.88 34.41 34.47 1,471 -0.63(-1.78%)
Dec 03, 2018 35.09 35.09 35.01 35.09 13,731 +0.43(+1.24%)
Nov 30, 2018 34.66 34.66 34.66 34.66 226 +0.00(+0.00%)
Nov 29, 2018 34.82 34.82 34.60 34.66 2,311 -0.05(-0.15%)
Nov 28, 2018 34.27 34.72 34.27 34.72 819 +0.60(+1.76%)
Nov 27, 2018 34.08 34.12 34.08 34.12 404 -0.05(-0.16%)
Nov 26, 2018 34.19 34.19 34.11 34.17 15,907 +0.24(+0.71%)
Nov 23, 2018 33.84 33.93 33.83 33.93 1,924 -0.11(-0.31%)
Nov 21, 2018 34.04 34.04 34.04 0 +0.34(+1.00%)
Nov 20, 2018 34.09 34.09 33.70 33.70 2,935 -0.60(-1.75%)
Nov 19, 2018 34.64 34.64 34.30 34.30 7,525 -0.37(-1.07%)
Nov 16, 2018 34.54 34.67 34.54 34.67 792 +0.45(+1.32%)
Nov 15, 2018 34.05 34.22 34.05 34.22 476 -0.22(-0.64%)
Nov 14, 2018 34.89 34.89 34.44 34.44 1,377 -0.33(-0.94%)
Nov 13, 2018 34.77 34.77 34.77 34.77 1,445 -0.19(-0.54%)
Nov 12, 2018 34.96 34.96 34.96 34.96 209 -0.24(-0.70%)
Nov 09, 2018 35.40 35.40 35.18 35.20 13,358 -0.19(-0.52%)
Nov 08, 2018 35.47 35.47 35.39 35.39 1,527 -0.07(-0.20%)
Nov 07, 2018 35.13 35.46 35.10 35.46 1,343 +0.52(+1.49%)
Nov 06, 2018 34.88 34.94 34.88 34.94 768 +0.20(+0.59%)
Nov 05, 2018 34.57 34.73 34.54 34.73 2,414 +0.29(+0.84%)
Nov 02, 2018 34.77 34.79 34.36 34.44 98,147 -0.24(-0.69%)
Nov 01, 2018 34.37 34.68 34.37 34.68 1,900 +0.32(+0.92%)
Oct 31, 2018 34.31 34.37 34.31 34.37 1,267 +0.36(+1.05%)
Oct 30, 2018 33.39 34.01 33.39 34.01 806 -0.03(-0.10%)
Oct 29, 2018 34.04 34.04 56 +0.00(+0.00%)
Oct 26, 2018 34.04 34.04 34.04 0 +0.00(+0.00%)
Oct 25, 2018 34.04 34.04 34.03 34.04 5,886 +0.39(+1.15%)
Oct 24, 2018 34.29 34.29 33.66 33.66 599 -1.19(-3.42%)
Oct 23, 2018 34.85 34.85 63 +0.00(+0.00%)
Oct 22, 2018 34.85 34.85 34.85 34.85 169 -0.22(-0.63%)
Oct 19, 2018 35.07 35.07 35.07 35.07 226 +0.24(+0.69%)
Oct 18, 2018 35.24 35.24 34.83 34.83 354 +0.10(+0.28%)
Oct 17, 2018 34.73 34.73 34.73 0 +0.00(+0.00%)
Oct 16, 2018 34.73 34.73 34.73 34.73 45 +0.00(+0.00%)
Oct 15, 2018 34.73 34.73 34.73 34.73 226 +0.25(+0.73%)
Oct 12, 2018 34.73 34.73 34.48 34.48 2,150 +0.05(+0.15%)
Oct 11, 2018 35.11 35.11 34.43 34.43 561 -0.81(-2.31%)
Oct 10, 2018 35.60 35.60 35.24 35.24 2,172 -0.72(-2.01%)
Oct 09, 2018 35.96 35.96 35.96 0 +0.00(+0.00%)
Oct 08, 2018 35.96 35.96 35.96 0 +0.00(+0.00%)
Oct 05, 2018 35.96 35.96 35.96 35.96 1,584 -0.23(-0.62%)
Oct 04, 2018 36.29 36.29 36.19 36.19 2,547 -0.18(-0.49%)
Oct 03, 2018 36.36 36.36 36.36 0 +0.00(+0.00%)
Oct 02, 2018 36.36 36.36 36.36 36.36 4 +0.00(+0.00%)
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.