Skip to main content

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

49.38 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:06 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.89 30.07 29.48 29.48 3,372 -0.54(-1.80%)
Mar 30, 2020 29.24 30.02 29.24 30.02 9,576 +0.86(+2.95%)
Mar 27, 2020 29.10 29.50 29.10 29.16 17,543 -0.99(-3.29%)
Mar 26, 2020 28.46 30.15 28.46 30.15 79,833 +1.83(+6.45%)
Mar 25, 2020 27.27 29.26 27.27 28.33 26,229 +0.76(+2.76%)
Mar 24, 2020 26.64 27.56 26.61 27.56 6,929 +2.15(+8.44%)
Mar 23, 2020 25.73 26.08 24.99 25.42 6,722 -0.81(-3.10%)
Mar 20, 2020 27.61 27.66 26.23 26.23 3,643 -1.33(-4.83%)
Mar 19, 2020 27.53 27.93 27.32 27.56 6,418 -0.17(-0.62%)
Mar 18, 2020 27.94 28.40 26.42 27.73 47,309 -1.49(-5.08%)
Mar 17, 2020 28.15 29.27 28.15 29.22 12,419 +1.28(+4.57%)
Mar 16, 2020 27.17 29.54 27.17 27.94 89,118 -3.34(-10.67%)
Mar 13, 2020 30.81 31.28 29.43 31.28 7,501 +1.88(+6.40%)
Mar 12, 2020 30.70 30.70 29.39 29.40 8,031 -3.29(-10.07%)
Mar 11, 2020 33.08 33.40 32.51 32.69 11,731 -1.77(-5.14%)
Mar 10, 2020 34.24 34.46 32.92 34.46 7,713 +1.15(+3.44%)
Mar 09, 2020 34.00 34.18 33.31 33.31 7,375 -2.64(-7.36%)
Mar 06, 2020 35.46 36.00 35.33 35.96 3,000 -0.33(-0.90%)
Mar 05, 2020 36.64 36.90 36.17 36.29 11,570 -1.21(-3.23%)
Mar 04, 2020 36.61 37.50 36.59 37.50 63,032 +1.40(+3.87%)
Mar 03, 2020 36.67 36.80 35.82 36.10 8,383 -0.89(-2.42%)
Mar 02, 2020 36.08 36.99 35.48 36.99 18,696 +1.57(+4.44%)
Feb 28, 2020 35.31 35.51 34.73 35.42 12,323 -0.80(-2.20%)
Feb 27, 2020 37.16 37.25 36.22 36.22 6,919 -1.38(-3.67%)
Feb 26, 2020 38.31 38.45 37.60 37.60 2,597 -0.42(-1.11%)
Feb 25, 2020 39.18 39.18 38.00 38.02 3,933 -1.24(-3.17%)
Feb 24, 2020 39.56 39.59 39.12 39.26 13,808 -1.21(-2.99%)
Feb 21, 2020 40.41 40.56 40.41 40.47 857 -0.30(-0.73%)
Feb 20, 2020 40.62 40.80 40.62 40.77 2,022 +0.03(+0.08%)
Feb 19, 2020 40.77 40.80 40.71 40.74 5,064 +0.10(+0.23%)
Feb 18, 2020 40.71 40.71 40.48 40.64 9,040 -0.14(-0.35%)
Feb 14, 2020 41.13 41.13 40.71 40.78 4,822 -0.19(-0.46%)
Feb 13, 2020 40.83 41.06 40.83 40.97 19,500 -0.15(-0.36%)
Feb 12, 2020 41.11 41.12 41.05 41.12 5,305 +0.36(+0.87%)
Feb 11, 2020 40.82 40.86 40.70 40.77 11,224 +0.26(+0.64%)
Feb 10, 2020 40.24 40.51 40.24 40.51 3,966 +0.19(+0.46%)
Feb 07, 2020 40.38 40.42 40.32 40.32 3,000 -0.32(-0.78%)
Feb 06, 2020 40.76 40.76 40.64 40.64 5,243 +0.02(+0.05%)
Feb 05, 2020 40.38 40.64 40.28 40.62 3,404 +0.77(+1.93%)
Feb 04, 2020 39.90 39.95 39.85 39.85 2,269 +0.53(+1.35%)
Feb 03, 2020 39.52 39.62 39.32 39.32 7,036 +0.18(+0.45%)
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%)
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.