Skip to main content

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

57.01 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.24 40.24 38.42 38.48 17,288 -0.37(-0.95%)
Nov 27, 2020 39.10 39.10 38.79 38.85 8,029 +0.02(+0.05%)
Nov 25, 2020 39.19 39.19 38.76 38.83 14,453 -0.23(-0.58%)
Nov 24, 2020 38.77 39.12 38.58 39.06 17,464 +0.68(+1.77%)
Nov 23, 2020 38.20 38.49 38.09 38.38 16,199 +0.55(+1.46%)
Nov 20, 2020 37.81 37.99 37.81 37.83 16,487 -0.19(-0.50%)
Nov 19, 2020 37.89 38.02 37.78 38.02 2,736 +0.09(+0.23%)
Nov 18, 2020 38.43 38.47 37.93 37.93 3,832 -0.36(-0.94%)
Nov 17, 2020 38.05 38.45 38.05 38.29 5,124 -0.10(-0.27%)
Nov 16, 2020 38.14 38.43 38.14 38.40 3,911 +0.62(+1.64%)
Nov 13, 2020 37.12 37.78 37.12 37.78 9,100 +0.82(+2.23%)
Nov 12, 2020 37.17 37.31 36.87 36.96 5,786 -0.44(-1.17%)
Nov 11, 2020 37.31 37.53 37.31 37.39 20,487 -0.01(-0.02%)
Nov 10, 2020 37.11 37.42 37.11 37.40 4,359 +0.47(+1.27%)
Nov 09, 2020 37.45 38.72 36.93 36.93 34,288 +0.55(+1.52%)
Nov 06, 2020 36.64 36.91 36.38 36.38 35,973 -0.31(-0.86%)
Nov 05, 2020 36.58 36.82 36.58 36.69 40,744 +0.54(+1.50%)
Nov 04, 2020 36.04 36.49 36.04 36.15 3,473 +0.29(+0.82%)
Nov 03, 2020 35.58 35.88 35.54 35.86 11,872 +0.79(+2.26%)
Nov 02, 2020 34.81 35.07 34.80 35.07 1,777 +0.65(+1.89%)
Oct 30, 2020 34.26 34.42 34.18 34.42 18,843 -0.16(-0.47%)
Oct 29, 2020 34.23 34.76 34.23 34.58 5,397 +0.28(+0.83%)
Oct 28, 2020 34.81 34.81 34.30 34.30 22,181 -1.13(-3.19%)
Oct 27, 2020 35.65 35.65 35.42 35.42 458 -0.26(-0.73%)
Oct 26, 2020 35.80 35.80 35.58 35.68 2,426 -0.69(-1.89%)
Oct 23, 2020 36.41 36.41 36.32 36.37 2,997 +0.12(+0.34%)
Oct 22, 2020 35.99 36.25 35.99 36.25 3,929 +0.12(+0.33%)
Oct 21, 2020 36.33 36.33 36.13 36.13 10,889 -0.14(-0.38%)
Oct 20, 2020 36.48 36.48 36.27 36.27 2,265 +0.10(+0.27%)
Oct 19, 2020 37.02 37.02 36.17 36.17 21,706 -0.56(-1.52%)
Oct 16, 2020 36.90 36.90 36.73 36.73 1,605 +0.00(+0.00%)
Oct 15, 2020 36.48 36.77 36.43 36.73 3,473 +0.09(+0.23%)
Oct 14, 2020 36.77 36.84 36.56 36.64 5,457 -0.09(-0.24%)
Oct 13, 2020 36.87 36.87 36.73 36.73 811 -0.20(-0.55%)
Oct 12, 2020 36.88 36.97 36.88 36.93 1,629 +0.35(+0.96%)
Oct 09, 2020 36.86 36.86 36.58 36.58 3,318 +0.04(+0.12%)
Oct 08, 2020 36.43 36.54 36.43 36.54 6,726 +0.33(+0.92%)
Oct 07, 2020 36.11 36.24 36.07 36.20 5,639 +0.48(+1.35%)
Oct 06, 2020 36.20 36.43 35.66 35.72 29,046 -0.23(-0.64%)
Oct 05, 2020 35.75 36.02 35.74 35.95 28,841 +0.56(+1.57%)
Oct 02, 2020 35.09 35.55 35.08 35.40 26,016 +0.19(+0.54%)
Oct 01, 2020 35.22 35.27 35.21 35.21 1,382 -0.01(-0.03%)
Sep 30, 2020 34.95 35.46 34.95 35.22 7,446 +0.28(+0.81%)
Sep 29, 2020 35.15 35.15 34.87 34.94 890 -0.18(-0.52%)
Sep 28, 2020 35.11 35.20 35.07 35.12 2,372 +0.57(+1.64%)
Sep 25, 2020 34.14 34.55 34.14 34.55 17,023 +0.40(+1.17%)
Sep 24, 2020 34.09 34.44 33.92 34.15 2,674 +0.05(+0.16%)
Sep 23, 2020 34.75 34.80 34.10 34.10 2,829 -0.65(-1.88%)
Sep 22, 2020 34.63 34.75 34.54 34.75 2,416 +0.25(+0.71%)
Sep 21, 2020 34.48 34.50 34.21 34.50 3,504 -0.73(-2.08%)
Sep 18, 2020 35.58 35.58 35.03 35.24 2,153 -0.27(-0.75%)
Sep 17, 2020 35.48 35.64 35.41 35.50 10,967 -0.12(-0.34%)
Sep 16, 2020 35.78 35.84 35.62 35.63 2,663 +0.11(+0.30%)
Sep 15, 2020 35.75 35.77 35.52 35.52 2,015 +0.01(+0.02%)
Sep 14, 2020 35.45 35.53 35.42 35.51 6,599 +0.65(+1.87%)
Sep 10, 2020 34.86 34.86 34.86 0 -0.51(-1.43%)
Sep 09, 2020 35.30 35.44 35.21 35.37 11,329 +0.48(+1.39%)
Sep 08, 2020 35.19 35.30 34.88 34.88 3,180 -0.73(-2.06%)
Sep 04, 2020 35.28 35.75 35.19 35.62 3,875 -0.09(-0.24%)
Sep 03, 2020 36.09 36.09 35.66 35.70 4,088 -1.03(-2.81%)
Sep 02, 2020 36.37 36.73 36.37 36.73 19,952 +0.74(+2.06%)
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.