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 (%)
Dec 31, 2020 40.55 40.55 40.55 2,529 +0.24(+0.61%)
Dec 30, 2020 40.43 40.43 40.25 40.31 2,529 +0.10(+0.26%)
Dec 29, 2020 40.39 40.39 40.11 40.20 2,929 -0.15(-0.38%)
Dec 28, 2020 40.71 40.71 40.36 40.36 3,507 +0.12(+0.31%)
Dec 24, 2020 40.17 40.25 40.17 40.23 1,985 +0.00(+0.01%)
Dec 23, 2020 40.20 40.35 40.13 40.23 4,110 +0.35(+0.87%)
Dec 22, 2020 39.87 40.18 39.87 39.88 22,612 -0.03(-0.07%)
Dec 21, 2020 39.59 40.03 39.34 39.91 4,333 -0.32(-0.79%)
Dec 18, 2020 40.41 40.41 40.14 40.23 4,493 -0.25(-0.62%)
Dec 17, 2020 40.32 40.48 40.32 40.48 1,752 +0.17(+0.41%)
Dec 16, 2020 40.29 40.38 40.18 40.32 22,248 +0.01(+0.02%)
Dec 15, 2020 40.00 40.40 39.98 40.31 9,537 +0.41(+1.04%)
Dec 14, 2020 40.33 40.60 39.90 39.90 7,355 -0.23(-0.57%)
Dec 11, 2020 40.15 40.15 39.94 40.12 4,411 -0.21(-0.51%)
Dec 10, 2020 40.25 40.36 40.18 40.33 6,298 -0.12(-0.29%)
Dec 09, 2020 40.71 40.71 40.30 40.45 3,120 -0.04(-0.11%)
Dec 08, 2020 40.31 40.55 40.31 40.49 8,483 +0.17(+0.42%)
Dec 07, 2020 40.43 40.43 40.16 40.32 7,408 -0.13(-0.31%)
Dec 04, 2020 40.14 40.47 40.14 40.45 5,882 +0.45(+1.11%)
Dec 03, 2020 40.92 40.92 39.85 40.00 14,126 +0.12(+0.31%)
Dec 02, 2020 39.66 39.88 39.63 39.88 7,335 +0.12(+0.31%)
Dec 01, 2020 39.76 39.91 39.57 39.75 19,596 +0.53(+1.35%)
Nov 30, 2020 41.01 41.01 39.15 39.22 16,962 -0.38(-0.95%)
Nov 27, 2020 39.85 39.85 39.53 39.60 7,878 +0.02(+0.05%)
Nov 25, 2020 39.94 39.94 39.51 39.58 14,181 -0.23(-0.58%)
Nov 24, 2020 39.52 39.88 39.33 39.81 17,135 +0.69(+1.77%)
Nov 23, 2020 38.94 39.23 38.83 39.12 15,894 +0.56(+1.46%)
Nov 20, 2020 38.54 38.72 38.54 38.56 16,177 -0.20(-0.50%)
Nov 19, 2020 38.62 38.75 38.51 38.75 2,684 +0.09(+0.23%)
Nov 18, 2020 39.17 39.20 38.66 38.66 3,760 -0.37(-0.94%)
Nov 17, 2020 38.78 39.19 38.78 39.03 5,027 -0.11(-0.27%)
Nov 16, 2020 38.88 39.17 38.88 39.14 3,837 +0.63(+1.64%)
Nov 13, 2020 37.83 38.51 37.83 38.51 8,928 +0.84(+2.23%)
Nov 12, 2020 37.89 38.03 37.58 37.67 5,677 -0.45(-1.17%)
Nov 11, 2020 38.03 38.25 38.03 38.11 20,101 -0.01(-0.02%)
Nov 10, 2020 37.82 38.14 37.82 38.12 4,277 +0.48(+1.27%)
Nov 09, 2020 38.17 39.46 37.64 37.64 33,642 +0.57(+1.52%)
Nov 06, 2020 37.35 37.62 37.08 37.08 35,295 -0.32(-0.86%)
Nov 05, 2020 37.28 37.53 37.28 37.40 39,976 +0.55(+1.50%)
Nov 04, 2020 36.74 37.19 36.74 36.85 3,407 +0.30(+0.82%)
Nov 03, 2020 36.26 36.57 36.23 36.55 11,648 +0.81(+2.26%)
Nov 02, 2020 35.48 35.74 35.46 35.74 1,743 +0.66(+1.89%)
Oct 30, 2020 34.92 35.08 34.83 35.08 18,488 -0.16(-0.46%)
Oct 29, 2020 34.89 35.43 34.89 35.24 5,295 +0.29(+0.83%)
Oct 28, 2020 35.47 35.47 34.95 34.95 21,763 -1.15(-3.19%)
Oct 27, 2020 36.34 36.34 36.10 36.10 449 -0.26(-0.73%)
Oct 26, 2020 36.49 36.49 36.26 36.37 2,380 -0.70(-1.89%)
Oct 23, 2020 37.11 37.11 37.02 37.07 2,941 +0.12(+0.34%)
Oct 22, 2020 36.68 36.94 36.68 36.94 3,855 +0.12(+0.33%)
Oct 21, 2020 37.03 37.03 36.82 36.82 10,684 -0.14(-0.38%)
Oct 20, 2020 37.18 37.18 36.96 36.96 2,222 +0.10(+0.27%)
Oct 19, 2020 37.73 37.73 36.86 36.86 21,297 -0.57(-1.52%)
Oct 16, 2020 37.61 37.61 37.43 37.43 1,575 +0.00(+0.00%)
Oct 15, 2020 37.18 37.47 37.13 37.43 3,407 +0.09(+0.23%)
Oct 14, 2020 37.47 37.55 37.26 37.34 5,354 -0.09(-0.24%)
Oct 13, 2020 37.58 37.58 37.43 37.43 796 -0.21(-0.55%)
Oct 12, 2020 37.58 37.68 37.58 37.64 1,598 +0.36(+0.96%)
Oct 09, 2020 37.56 37.56 37.28 37.28 3,256 +0.05(+0.12%)
Oct 08, 2020 37.13 37.25 37.13 37.24 6,600 +0.34(+0.92%)
Oct 07, 2020 36.80 36.94 36.76 36.90 5,532 +0.49(+1.35%)
Oct 06, 2020 36.90 37.13 36.35 36.41 28,499 -0.23(-0.64%)
Oct 05, 2020 36.43 36.71 36.43 36.64 28,297 +0.57(+1.57%)
Oct 02, 2020 35.76 36.23 35.76 36.08 25,526 +0.19(+0.54%)
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.