Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.63 32.63 31.88 31.98 3,771 -0.77(-2.35%)
Apr 29, 2020 32.42 32.83 32.36 32.75 4,706 +1.03(+3.26%)
Apr 28, 2020 31.75 31.98 31.71 31.71 7,203 +0.26(+0.81%)
Apr 27, 2020 31.14 31.46 31.04 31.46 3,073 +0.82(+2.69%)
Apr 24, 2020 30.25 30.72 30.19 30.63 5,112 +0.39(+1.29%)
Apr 23, 2020 30.58 30.61 30.24 30.24 4,025 +0.06(+0.20%)
Apr 22, 2020 30.13 30.19 30.01 30.18 1,987 +0.45(+1.51%)
Apr 21, 2020 30.06 30.06 29.71 29.74 33,661 -0.87(-2.85%)
Apr 20, 2020 30.62 31.05 30.60 30.61 10,521 -0.62(-2.00%)
Apr 17, 2020 31.12 31.23 30.90 31.23 10,115 +0.92(+3.05%)
Apr 16, 2020 30.20 30.31 29.92 30.31 22,035 +0.07(+0.22%)
Apr 15, 2020 30.61 30.61 30.00 30.24 4,883 -0.98(-3.14%)
Apr 14, 2020 30.95 31.25 30.95 31.22 6,630 +0.76(+2.49%)
Apr 13, 2020 31.00 31.00 30.17 30.46 6,289 -0.62(-1.99%)
Apr 09, 2020 31.10 31.48 30.80 31.08 5,982 +0.61(+2.00%)
Apr 08, 2020 29.50 30.48 29.49 30.47 9,491 +1.06(+3.60%)
Apr 07, 2020 30.32 30.32 29.41 29.41 5,314 +0.20(+0.70%)
Apr 06, 2020 28.60 29.21 28.46 29.21 10,281 +2.07(+7.62%)
Apr 03, 2020 27.28 27.29 26.92 27.14 3,698 -0.54(-1.96%)
Apr 02, 2020 27.71 27.71 27.20 27.68 4,269 +0.27(+0.98%)
Apr 01, 2020 27.86 27.91 27.28 27.41 3,665 -1.40(-4.88%)
Mar 31, 2020 29.21 29.40 28.82 28.82 3,450 -0.53(-1.80%)
Mar 30, 2020 28.58 29.35 28.58 29.35 9,796 +0.84(+2.95%)
Mar 27, 2020 28.45 28.84 28.45 28.50 17,947 -0.97(-3.29%)
Mar 26, 2020 27.82 29.47 27.82 29.47 81,669 +1.79(+6.45%)
Mar 25, 2020 26.66 28.61 26.66 27.69 26,832 +0.74(+2.76%)
Mar 24, 2020 26.04 26.95 26.01 26.95 7,088 +2.10(+8.44%)
Mar 23, 2020 25.15 25.49 24.43 24.85 6,876 -0.79(-3.10%)
Mar 20, 2020 26.99 27.04 25.64 25.64 3,727 -1.30(-4.83%)
Mar 19, 2020 26.91 27.31 26.71 26.94 6,566 -0.17(-0.62%)
Mar 18, 2020 27.31 27.76 25.83 27.11 48,397 -1.45(-5.08%)
Mar 17, 2020 27.52 28.62 27.52 28.56 12,705 +1.25(+4.57%)
Mar 16, 2020 26.56 28.88 26.56 27.31 91,167 -3.26(-10.67%)
Mar 13, 2020 30.12 30.58 28.77 30.58 7,673 +1.84(+6.40%)
Mar 12, 2020 30.01 30.01 28.73 28.74 8,216 -3.22(-10.07%)
Mar 11, 2020 32.34 32.65 31.78 31.95 12,001 -1.73(-5.14%)
Mar 10, 2020 33.47 33.69 32.18 33.69 7,890 +1.12(+3.44%)
Mar 09, 2020 33.24 33.41 32.57 32.57 7,545 -2.59(-7.36%)
Mar 06, 2020 34.66 35.20 34.53 35.15 3,069 -0.32(-0.91%)
Mar 05, 2020 35.81 36.07 35.36 35.47 11,836 -1.18(-3.23%)
Mar 04, 2020 35.79 36.65 35.76 36.65 64,481 +1.37(+3.87%)
Mar 03, 2020 35.84 35.98 35.01 35.29 8,575 -0.87(-2.42%)
Mar 02, 2020 35.27 36.16 34.69 36.16 19,126 +1.54(+4.44%)
Feb 28, 2020 34.52 34.71 33.95 34.63 12,606 -0.78(-2.20%)
Feb 27, 2020 36.32 36.42 35.40 35.40 7,078 -1.35(-3.67%)
Feb 26, 2020 37.45 37.59 36.75 36.75 2,657 -0.41(-1.11%)
Feb 25, 2020 38.30 38.30 37.14 37.16 4,024 -1.22(-3.17%)
Feb 24, 2020 38.67 38.70 38.24 38.38 14,126 -1.18(-2.99%)
Feb 21, 2020 39.50 39.64 39.50 39.56 876 -0.29(-0.73%)
Feb 20, 2020 39.71 39.88 39.71 39.85 2,068 +0.03(+0.08%)
Feb 19, 2020 39.85 39.88 39.79 39.82 5,180 +0.09(+0.24%)
Feb 18, 2020 39.80 39.80 39.57 39.73 9,247 -0.14(-0.35%)
Feb 14, 2020 40.21 40.21 39.80 39.87 4,933 -0.19(-0.46%)
Feb 13, 2020 39.91 40.13 39.91 40.05 19,948 -0.15(-0.36%)
Feb 12, 2020 40.18 40.20 40.13 40.20 5,427 +0.35(+0.87%)
Feb 11, 2020 39.90 39.95 39.78 39.85 11,482 +0.25(+0.64%)
Feb 10, 2020 39.33 39.60 39.33 39.60 4,057 +0.18(+0.46%)
Feb 07, 2020 39.47 39.51 39.41 39.41 3,069 -0.31(-0.78%)
Feb 06, 2020 39.84 39.84 39.72 39.72 5,363 +0.02(+0.05%)
Feb 05, 2020 39.47 39.73 39.37 39.70 3,482 +0.75(+1.93%)
Feb 04, 2020 39.01 39.05 38.95 38.95 2,321 +0.52(+1.35%)
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.