Skip to main content

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

49.39 +0.32 (+0.65%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.39 32.39 32.17 32.36 7,576 +0.12(+0.37%)
Dec 28, 2018 32.47 32.47 32.23 32.24 988 +0.09(+0.29%)
Dec 27, 2018 31.60 32.14 31.25 32.14 2,524 +0.16(+0.50%)
Dec 26, 2018 30.83 31.98 30.83 31.98 499 +1.15(+3.74%)
Dec 24, 2018 31.29 31.33 30.83 30.83 6,039 -0.84(-2.66%)
Dec 21, 2018 32.37 32.37 31.67 31.67 2,086 -0.38(-1.17%)
Dec 20, 2018 32.29 32.29 32.05 32.05 6,479 -0.55(-1.67%)
Dec 19, 2018 33.33 33.35 32.50 32.60 2,593 -0.45(-1.35%)
Dec 18, 2018 33.40 33.40 33.04 33.04 904 -0.02(-0.07%)
Dec 17, 2018 33.63 33.78 33.07 33.07 1,820 -0.72(-2.13%)
Dec 14, 2018 34.12 34.12 33.73 33.79 2,545 -0.44(-1.28%)
Dec 13, 2018 34.44 34.44 34.14 34.23 1,815 -0.10(-0.30%)
Dec 12, 2018 34.51 34.51 34.33 34.33 536 +0.10(+0.29%)
Dec 11, 2018 34.45 34.45 34.23 34.23 1,776 -0.01(-0.03%)
Dec 10, 2018 33.68 34.24 33.68 34.24 2,088 -0.06(-0.18%)
Dec 07, 2018 34.88 34.88 34.26 34.30 3,541 -0.37(-1.07%)
Dec 06, 2018 34.34 34.68 34.34 34.67 9,783 -0.59(-1.67%)
Dec 04, 2018 35.68 35.68 35.20 35.26 1,438 -0.64(-1.78%)
Dec 03, 2018 35.89 35.90 35.82 35.90 13,423 +0.44(+1.24%)
Nov 30, 2018 35.46 35.46 35.46 35.46 221 +0.00(+0.00%)
Nov 29, 2018 35.62 35.62 35.40 35.46 2,259 -0.05(-0.15%)
Nov 28, 2018 35.06 35.51 35.06 35.51 801 +0.61(+1.76%)
Nov 27, 2018 34.86 34.90 34.86 34.90 395 -0.06(-0.16%)
Nov 26, 2018 34.98 34.98 34.89 34.96 15,549 +0.25(+0.71%)
Nov 23, 2018 34.62 34.71 34.61 34.71 1,881 -0.11(-0.31%)
Nov 21, 2018 34.82 34.82 34.82 0 +0.34(+1.00%)
Nov 20, 2018 34.87 34.87 34.47 34.47 2,869 -0.62(-1.75%)
Nov 19, 2018 35.43 35.43 35.09 35.09 7,356 -0.38(-1.07%)
Nov 16, 2018 35.33 35.47 35.33 35.47 774 +0.46(+1.32%)
Nov 15, 2018 34.84 35.01 34.84 35.01 465 -0.23(-0.64%)
Nov 14, 2018 35.70 35.70 35.23 35.23 1,346 -0.33(-0.94%)
Nov 13, 2018 35.57 35.57 35.57 35.57 1,413 -0.19(-0.54%)
Nov 12, 2018 35.76 35.76 35.76 35.76 204 -0.25(-0.70%)
Nov 09, 2018 36.21 36.21 35.98 36.01 13,057 -0.19(-0.52%)
Nov 08, 2018 36.28 36.28 36.20 36.20 1,492 -0.07(-0.20%)
Nov 07, 2018 35.94 36.27 35.90 36.27 1,313 +0.53(+1.49%)
Nov 06, 2018 35.69 35.74 35.69 35.74 751 +0.21(+0.59%)
Nov 05, 2018 35.37 35.53 35.33 35.53 2,360 +0.30(+0.84%)
Nov 02, 2018 35.57 35.59 35.15 35.23 95,941 -0.24(-0.69%)
Nov 01, 2018 35.16 35.48 35.16 35.48 1,857 +0.32(+0.92%)
Oct 31, 2018 35.10 35.16 35.10 35.16 1,239 +0.36(+1.05%)
Oct 30, 2018 34.16 34.79 34.16 34.79 787 -0.04(-0.10%)
Oct 29, 2018 34.83 34.83 55 +0.00(+0.00%)
Oct 26, 2018 34.83 34.83 34.83 0 +0.00(+0.00%)
Oct 25, 2018 34.83 34.83 34.81 34.83 5,754 +0.40(+1.15%)
Oct 24, 2018 35.08 35.08 34.43 34.43 586 -1.22(-3.42%)
Oct 23, 2018 35.65 35.65 61 +0.00(+0.00%)
Oct 22, 2018 35.65 35.65 35.65 35.65 165 -0.23(-0.63%)
Oct 19, 2018 35.88 35.88 35.88 35.88 221 +0.25(+0.69%)
Oct 18, 2018 36.05 36.05 35.63 35.63 346 +0.10(+0.28%)
Oct 17, 2018 35.53 35.53 35.53 0 +0.00(+0.00%)
Oct 16, 2018 35.53 35.53 35.53 35.53 44 +0.00(+0.00%)
Oct 15, 2018 35.53 35.53 35.53 35.53 221 +0.26(+0.73%)
Oct 12, 2018 35.53 35.53 35.27 35.27 2,102 +0.05(+0.15%)
Oct 11, 2018 35.92 35.92 35.22 35.22 548 -0.83(-2.31%)
Oct 10, 2018 36.42 36.42 36.05 36.05 2,123 -0.74(-2.01%)
Oct 09, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Oct 08, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Oct 05, 2018 36.79 36.79 36.79 36.79 1,549 -0.23(-0.62%)
Oct 04, 2018 37.12 37.12 37.02 37.02 2,489 -0.18(-0.49%)
Oct 03, 2018 37.20 37.20 37.20 0 +0.00(+0.00%)
Oct 02, 2018 37.20 37.20 37.20 37.20 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.