Skip to main content

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

48.86 +0.32 (+0.66%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.92 39.92 39.71 39.71 5,351 -0.22(-0.56%)
Nov 27, 2019 39.85 39.94 39.79 39.93 7,170 +0.14(+0.36%)
Nov 26, 2019 39.76 39.80 39.69 39.79 6,452 +0.03(+0.08%)
Nov 25, 2019 39.66 39.76 39.66 39.76 3,735 +0.25(+0.63%)
Nov 22, 2019 39.55 39.59 39.51 39.51 3,103 +0.06(+0.16%)
Nov 21, 2019 39.38 39.51 39.38 39.44 18,112 -0.02(-0.05%)
Nov 20, 2019 39.49 39.50 39.38 39.46 2,262 -0.07(-0.18%)
Nov 19, 2019 39.60 39.60 39.53 39.53 10,320 -0.15(-0.38%)
Nov 18, 2019 39.66 39.75 39.66 39.68 27,359 -0.02(-0.04%)
Nov 15, 2019 39.55 39.73 39.55 39.70 76,734 +0.28(+0.70%)
Nov 14, 2019 39.39 39.44 39.35 39.42 4,842 +0.08(+0.20%)
Nov 13, 2019 39.29 39.40 39.24 39.34 26,653 -0.01(-0.02%)
Nov 12, 2019 39.53 39.53 39.35 39.35 36,077 -0.05(-0.12%)
Nov 11, 2019 39.40 39.43 39.36 39.40 30,576 -0.09(-0.23%)
Nov 08, 2019 39.33 39.51 39.25 39.49 11,879 +0.12(+0.30%)
Nov 07, 2019 39.52 39.52 39.37 39.37 1,942 +0.02(+0.06%)
Nov 06, 2019 39.57 41.11 39.28 39.35 66,341 -0.01(-0.03%)
Nov 05, 2019 39.52 39.52 39.30 39.36 33,757 +0.09(+0.24%)
Nov 04, 2019 39.26 39.28 39.24 39.26 5,170 +0.27(+0.69%)
Nov 01, 2019 38.94 38.99 38.92 38.99 13,484 +0.44(+1.15%)
Oct 31, 2019 38.58 38.58 38.46 38.55 5,462 -0.17(-0.44%)
Oct 30, 2019 38.57 38.73 38.57 38.72 20,193 +0.02(+0.06%)
Oct 29, 2019 38.74 38.76 38.69 38.70 1,048 +0.01(+0.04%)
Oct 28, 2019 38.80 38.80 38.68 38.68 720 +0.11(+0.29%)
Oct 25, 2019 38.51 38.65 38.49 38.57 4,922 +0.08(+0.22%)
Oct 24, 2019 38.41 38.49 38.37 38.49 2,436,207 +0.00(+0.01%)
Oct 23, 2019 38.41 38.48 38.40 38.48 2,656 +0.02(+0.06%)
Oct 22, 2019 38.44 38.53 38.44 38.46 1,885 +0.18(+0.46%)
Oct 21, 2019 38.24 38.28 38.20 38.28 2,092 +0.25(+0.66%)
Oct 18, 2019 38.02 38.05 37.95 38.03 2,354 +0.10(+0.27%)
Oct 17, 2019 37.97 37.97 37.83 37.93 14,267 +0.09(+0.25%)
Oct 16, 2019 37.92 37.94 37.81 37.83 4,444 -0.03(-0.09%)
Oct 15, 2019 37.91 37.92 37.87 37.87 540 +0.17(+0.44%)
Oct 14, 2019 37.64 37.70 37.64 37.70 945 -0.09(-0.24%)
Oct 11, 2019 37.86 38.02 37.79 37.79 3,852 +0.45(+1.20%)
Oct 10, 2019 37.43 37.43 37.31 37.34 3,478 +0.20(+0.55%)
Oct 09, 2019 37.11 37.16 37.08 37.14 1,839 +0.24(+0.65%)
Oct 08, 2019 37.00 37.20 36.90 36.90 2,751 -0.55(-1.47%)
Oct 07, 2019 37.47 37.65 37.45 37.45 4,179 -0.10(-0.26%)
Oct 04, 2019 37.30 37.55 37.22 37.55 4,601 +0.41(+1.11%)
Oct 03, 2019 36.99 37.14 36.93 37.14 3,222 +0.13(+0.34%)
Oct 02, 2019 37.20 37.22 36.97 37.01 9,250 -0.64(-1.69%)
Oct 01, 2019 37.93 37.93 37.65 37.65 2,033 -0.39(-1.04%)
Sep 30, 2019 38.08 38.13 38.04 38.04 5,920 +0.19(+0.49%)
Sep 27, 2019 38.02 38.02 37.71 37.85 2,247 -0.06(-0.15%)
Sep 26, 2019 38.05 38.05 37.70 37.91 24,665 +0.00(+0.01%)
Sep 25, 2019 37.78 37.94 37.76 37.90 4,173 +0.18(+0.47%)
Sep 24, 2019 37.95 37.96 37.63 37.72 3,745 -0.17(-0.45%)
Sep 23, 2019 37.90 37.96 37.84 37.90 6,743 -0.01(-0.02%)
Sep 20, 2019 38.05 38.09 37.88 37.90 11,429 -0.02(-0.05%)
Sep 19, 2019 38.05 38.05 37.92 37.92 4,527 -0.02(-0.05%)
Sep 18, 2019 37.88 37.94 37.77 37.94 11,091 -0.09(-0.22%)
Sep 17, 2019 38.07 38.07 37.90 38.03 11,841 +0.04(+0.10%)
Sep 16, 2019 38.05 38.05 37.91 37.99 4,784 -0.00(-0.01%)
Sep 13, 2019 38.13 38.16 37.97 37.99 3,126 -0.07(-0.18%)
Sep 12, 2019 38.04 38.14 37.97 38.06 5,456 -0.02(-0.06%)
Sep 11, 2019 37.87 38.08 37.87 38.08 3,089 +0.33(+0.87%)
Sep 10, 2019 37.48 37.75 37.48 37.75 2,663 +0.28(+0.75%)
Sep 09, 2019 37.24 37.47 37.24 37.47 4,277 +0.33(+0.88%)
Sep 06, 2019 37.18 37.19 37.14 37.14 3,019 +0.13(+0.35%)
Sep 05, 2019 37.02 37.11 37.02 37.02 8,565 +0.34(+0.92%)
Sep 04, 2019 36.56 36.68 36.56 36.68 6,285 +0.38(+1.04%)
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.