Skip to main content

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

49.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.48 39.50 39.14 39.14 964 -0.74(-1.85%)
Jan 30, 2020 39.74 39.88 39.47 39.88 5,104 -0.07(-0.18%)
Jan 29, 2020 40.15 40.15 39.95 39.95 1,440 -0.28(-0.70%)
Jan 28, 2020 40.01 40.35 39.96 40.23 8,896 +0.41(+1.03%)
Jan 27, 2020 39.81 40.00 39.78 39.82 21,093 -0.62(-1.54%)
Jan 24, 2020 40.88 40.88 40.29 40.44 3,429 -0.42(-1.03%)
Jan 23, 2020 40.61 40.86 40.54 40.86 20,159 +0.13(+0.32%)
Jan 22, 2020 40.91 40.94 40.71 40.73 41,099 +0.02(+0.04%)
Jan 21, 2020 40.63 40.80 40.63 40.71 6,081 -0.16(-0.39%)
Jan 17, 2020 40.85 40.87 40.83 40.87 1,285 +0.07(+0.17%)
Jan 16, 2020 40.70 40.80 40.67 40.80 1,999 +0.35(+0.85%)
Jan 15, 2020 40.54 40.54 40.46 40.46 2,447 -0.02(-0.04%)
Jan 14, 2020 40.41 40.49 40.36 40.47 2,925 +0.10(+0.25%)
Jan 13, 2020 40.29 40.38 40.20 40.37 24,750 +0.15(+0.37%)
Jan 10, 2020 40.42 40.42 40.22 40.22 9,965 +0.01(+0.02%)
Jan 09, 2020 40.20 40.21 40.14 40.21 4,084 +0.08(+0.21%)
Jan 08, 2020 40.12 40.25 39.97 40.13 6,486 +0.13(+0.33%)
Jan 07, 2020 40.10 40.10 39.97 40.00 2,491 -0.01(-0.03%)
Jan 06, 2020 39.69 40.03 39.69 40.01 4,296 +0.00(+0.00%)
Jan 03, 2020 39.96 40.07 39.96 40.01 2,143 -0.25(-0.63%)
Jan 02, 2020 40.42 40.42 40.08 40.26 24,042 -0.03(-0.09%)
Dec 31, 2019 40.16 40.29 40.16 40.29 8,465 +0.13(+0.33%)
Dec 30, 2019 40.17 40.29 40.16 40.16 2,528 -0.12(-0.31%)
Dec 27, 2019 40.38 40.38 40.29 40.29 6,643 -0.02(-0.04%)
Dec 26, 2019 40.34 40.35 40.26 40.30 4,992 +0.06(+0.14%)
Dec 24, 2019 40.31 40.31 40.25 40.25 5,786 -0.01(-0.03%)
Dec 23, 2019 40.31 40.33 40.26 40.26 4,282 -0.05(-0.13%)
Dec 20, 2019 40.20 40.34 40.20 40.31 5,388 +0.29(+0.72%)
Dec 19, 2019 40.01 40.10 40.00 40.02 24,125 +0.05(+0.13%)
Dec 18, 2019 39.92 40.00 39.92 39.97 4,974 +0.07(+0.17%)
Dec 17, 2019 39.97 39.97 39.90 39.90 5,248 -0.03(-0.07%)
Dec 16, 2019 39.86 40.01 39.86 39.93 20,281 +0.32(+0.82%)
Dec 13, 2019 39.81 39.81 39.56 39.61 6,143 -0.13(-0.32%)
Dec 12, 2019 39.78 39.78 39.56 39.73 16,714 +0.36(+0.92%)
Dec 11, 2019 39.54 39.54 39.33 39.37 8,404 +0.02(+0.05%)
Dec 10, 2019 39.41 39.43 39.29 39.35 36,003 -0.06(-0.16%)
Dec 09, 2019 39.47 39.54 39.42 39.42 15,181 -0.07(-0.18%)
Dec 06, 2019 39.60 39.60 39.48 39.48 1,724 +0.30(+0.76%)
Dec 05, 2019 39.12 39.19 39.06 39.19 16,428 +0.10(+0.25%)
Dec 04, 2019 39.19 39.25 39.09 39.09 3,002 +0.23(+0.59%)
Dec 03, 2019 38.77 38.91 38.72 38.86 11,932 -0.30(-0.76%)
Dec 02, 2019 39.28 39.35 39.16 39.16 11,910 -0.27(-0.68%)
Nov 29, 2019 39.64 39.64 39.43 39.43 5,388 -0.22(-0.56%)
Nov 27, 2019 39.57 39.66 39.51 39.65 7,220 +0.14(+0.36%)
Nov 26, 2019 39.48 39.53 39.42 39.51 6,497 +0.03(+0.08%)
Nov 25, 2019 39.38 39.48 39.38 39.48 3,761 +0.25(+0.63%)
Nov 22, 2019 39.28 39.31 39.23 39.23 3,125 +0.06(+0.16%)
Nov 21, 2019 39.11 39.23 39.11 39.17 18,240 -0.02(-0.05%)
Nov 20, 2019 39.21 39.22 39.11 39.19 2,278 -0.07(-0.18%)
Nov 19, 2019 39.32 39.32 39.26 39.26 10,392 -0.15(-0.38%)
Nov 18, 2019 39.38 39.47 39.38 39.40 27,551 -0.02(-0.04%)
Nov 15, 2019 39.27 39.45 39.27 39.42 77,275 +0.27(+0.70%)
Nov 14, 2019 39.12 39.16 39.07 39.15 4,876 +0.08(+0.20%)
Nov 13, 2019 39.02 39.13 38.97 39.07 26,841 -0.01(-0.02%)
Nov 12, 2019 39.26 39.26 39.07 39.07 36,331 -0.05(-0.12%)
Nov 11, 2019 39.13 39.16 39.08 39.12 30,791 -0.09(-0.23%)
Nov 08, 2019 39.05 39.23 38.98 39.21 11,963 +0.12(+0.30%)
Nov 07, 2019 39.24 39.24 39.09 39.09 1,956 +0.02(+0.06%)
Nov 06, 2019 39.29 40.83 39.01 39.07 66,809 -0.01(-0.03%)
Nov 05, 2019 39.25 39.25 39.02 39.08 33,995 +0.09(+0.24%)
Nov 04, 2019 38.99 39.01 38.97 38.99 5,206 +0.27(+0.69%)
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.