Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.89 48.89 48.61 48.65 4,354 -0.04(-0.08%)
Aug 30, 2021 48.96 48.96 48.69 48.69 3,253 -0.00(-0.01%)
Aug 27, 2021 48.59 48.73 48.59 48.69 1,456 +0.40(+0.82%)
Aug 26, 2021 48.38 48.47 48.30 48.30 2,017 -0.36(-0.75%)
Aug 25, 2021 48.66 48.76 48.66 48.66 2,164 +0.22(+0.45%)
Aug 24, 2021 48.42 48.57 48.42 48.44 4,162 +0.08(+0.17%)
Aug 23, 2021 48.38 48.44 48.24 48.36 6,133 +0.34(+0.71%)
Aug 20, 2021 47.79 48.03 47.79 48.02 3,982 +0.47(+1.00%)
Aug 19, 2021 47.69 47.69 47.37 47.54 10,769 -0.28(-0.59%)
Aug 18, 2021 48.38 48.38 47.83 47.83 3,836 -0.51(-1.06%)
Aug 17, 2021 48.58 48.58 47.98 48.34 8,198 -0.33(-0.68%)
Aug 16, 2021 48.50 48.67 48.47 48.67 2,257 +0.13(+0.26%)
Aug 13, 2021 48.61 48.63 48.54 48.54 2,305 -0.03(-0.07%)
Aug 12, 2021 48.39 48.62 48.39 48.57 13,867 -0.04(-0.09%)
Aug 11, 2021 48.58 48.64 48.42 48.62 2,219 +0.21(+0.43%)
Aug 10, 2021 48.42 48.46 48.41 48.41 1,495 +0.21(+0.43%)
Aug 09, 2021 47.93 48.30 47.93 48.20 2,626 +0.14(+0.28%)
Aug 06, 2021 48.03 48.15 48.03 48.07 2,628 +0.13(+0.26%)
Aug 05, 2021 48.00 48.00 47.82 47.94 6,307 +0.14(+0.29%)
Aug 04, 2021 48.08 48.08 47.80 47.80 8,699 -0.35(-0.73%)
Aug 03, 2021 47.79 48.15 47.45 48.15 4,896 +0.61(+1.27%)
Aug 02, 2021 47.71 47.72 47.55 47.55 4,218 -0.07(-0.15%)
Jul 30, 2021 47.88 47.88 47.62 47.62 12,855 -0.12(-0.24%)
Jul 29, 2021 47.60 47.89 47.60 47.73 3,544 +0.30(+0.64%)
Jul 28, 2021 47.31 47.58 47.25 47.43 6,346 +0.03(+0.05%)
Jul 27, 2021 47.43 47.43 47.18 47.40 7,551 -0.12(-0.25%)
Jul 26, 2021 47.46 47.54 47.45 47.52 3,322 +0.09(+0.18%)
Jul 23, 2021 47.27 47.44 47.20 47.44 12,700 +0.48(+1.02%)
Jul 22, 2021 46.97 47.01 46.93 46.96 2,960 -0.14(-0.30%)
Jul 21, 2021 47.12 47.12 47.07 47.10 3,513 +0.36(+0.76%)
Jul 20, 2021 46.26 47.00 46.26 46.74 5,043 +0.72(+1.56%)
Jul 19, 2021 46.34 46.34 45.78 46.02 9,369 -0.58(-1.24%)
Jul 16, 2021 47.07 47.07 46.60 46.60 3,161 -0.24(-0.51%)
Jul 15, 2021 46.82 46.84 46.69 46.84 3,023 -0.08(-0.17%)
Jul 14, 2021 47.10 47.10 46.84 46.92 11,745 +0.14(+0.30%)
Jul 13, 2021 47.03 47.03 46.78 46.78 5,926 -0.40(-0.85%)
Jul 12, 2021 46.97 47.24 46.96 47.18 1,975 +0.14(+0.30%)
Jul 09, 2021 46.91 47.04 46.86 47.04 8,321 +0.63(+1.37%)
Jul 08, 2021 46.42 46.55 46.12 46.40 7,557 -0.36(-0.76%)
Jul 07, 2021 46.67 46.82 46.57 46.76 8,020 +0.17(+0.36%)
Jul 06, 2021 46.92 46.92 46.28 46.59 6,145 -0.38(-0.80%)
Jul 02, 2021 47.03 47.03 46.86 46.97 42,189 +0.11(+0.23%)
Jul 01, 2021 46.70 46.98 46.70 46.86 4,867 +0.24(+0.51%)
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%)
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.