Skip to main content

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

48.67 -0.05 (-0.10%)
Streaming Delayed Price Updated: 1:14 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.10 30.28 29.69 29.69 3,349 -0.54(-1.80%)
Mar 30, 2020 29.45 30.23 29.45 30.23 9,509 +0.87(+2.95%)
Mar 27, 2020 29.31 29.71 29.31 29.37 17,421 -1.00(-3.29%)
Mar 26, 2020 28.66 30.37 28.66 30.37 79,275 +1.84(+6.45%)
Mar 25, 2020 27.47 29.47 27.47 28.53 26,046 +0.77(+2.76%)
Mar 24, 2020 26.82 27.76 26.80 27.76 6,880 +2.16(+8.44%)
Mar 23, 2020 25.91 26.26 25.17 25.60 6,675 -0.82(-3.10%)
Mar 20, 2020 27.80 27.86 26.42 26.42 3,617 -1.34(-4.83%)
Mar 19, 2020 27.72 28.13 27.51 27.76 6,374 -0.17(-0.62%)
Mar 18, 2020 28.14 28.60 26.61 27.93 46,978 -1.50(-5.08%)
Mar 17, 2020 28.35 29.48 28.35 29.43 12,333 +1.29(+4.57%)
Mar 16, 2020 27.37 29.75 27.37 28.14 88,494 -3.36(-10.67%)
Mar 13, 2020 31.03 31.50 29.64 31.50 7,448 +1.89(+6.40%)
Mar 12, 2020 30.92 30.92 29.60 29.61 7,975 -3.31(-10.07%)
Mar 11, 2020 33.32 33.63 32.74 32.92 11,649 -1.78(-5.14%)
Mar 10, 2020 34.48 34.70 33.15 34.70 7,659 +1.15(+3.44%)
Mar 09, 2020 34.24 34.42 33.55 33.55 7,324 -2.66(-7.36%)
Mar 06, 2020 35.71 36.26 35.58 36.21 2,979 -0.33(-0.91%)
Mar 05, 2020 36.89 37.16 36.43 36.54 11,489 -1.22(-3.23%)
Mar 04, 2020 36.87 37.76 36.84 37.76 62,590 +1.41(+3.87%)
Mar 03, 2020 36.93 37.06 36.07 36.35 8,324 -0.90(-2.42%)
Mar 02, 2020 36.33 37.25 35.73 37.25 18,565 +1.58(+4.44%)
Feb 28, 2020 35.56 35.76 34.98 35.67 12,237 -0.80(-2.20%)
Feb 27, 2020 37.42 37.51 36.47 36.47 6,870 -1.39(-3.67%)
Feb 26, 2020 38.58 38.72 37.86 37.86 2,579 -0.42(-1.11%)
Feb 25, 2020 39.46 39.46 38.27 38.29 3,906 -1.25(-3.17%)
Feb 24, 2020 39.84 39.86 39.39 39.54 13,712 -1.22(-2.99%)
Feb 21, 2020 40.69 40.84 40.69 40.76 851 -0.30(-0.73%)
Feb 20, 2020 40.91 41.09 40.91 41.06 2,007 +0.03(+0.08%)
Feb 19, 2020 41.06 41.09 40.99 41.02 5,028 +0.10(+0.24%)
Feb 18, 2020 41.00 41.00 40.77 40.93 8,976 -0.14(-0.35%)
Feb 14, 2020 41.42 41.42 41.00 41.07 4,788 -0.19(-0.46%)
Feb 13, 2020 41.12 41.35 41.12 41.26 19,363 -0.15(-0.36%)
Feb 12, 2020 41.40 41.41 41.34 41.41 5,268 +0.36(+0.87%)
Feb 11, 2020 41.10 41.15 40.98 41.05 11,145 +0.26(+0.64%)
Feb 10, 2020 40.52 40.79 40.52 40.79 3,938 +0.19(+0.46%)
Feb 07, 2020 40.66 40.70 40.60 40.60 2,979 -0.32(-0.78%)
Feb 06, 2020 41.05 41.05 40.92 40.92 5,206 +0.02(+0.05%)
Feb 05, 2020 40.66 40.93 40.56 40.90 3,380 +0.78(+1.93%)
Feb 04, 2020 40.18 40.23 40.13 40.13 2,253 +0.53(+1.35%)
Feb 03, 2020 39.80 39.90 39.59 39.59 6,986 +0.18(+0.45%)
Jan 31, 2020 39.76 39.78 39.41 39.41 957 -0.74(-1.85%)
Jan 30, 2020 40.02 40.16 39.75 40.16 5,068 -0.07(-0.18%)
Jan 29, 2020 40.44 40.44 40.23 40.23 1,430 -0.28(-0.70%)
Jan 28, 2020 40.29 40.63 40.24 40.51 8,834 +0.41(+1.03%)
Jan 27, 2020 40.09 40.29 40.06 40.10 20,945 -0.63(-1.54%)
Jan 24, 2020 41.17 41.17 40.57 40.73 3,405 -0.43(-1.03%)
Jan 23, 2020 40.90 41.15 40.82 41.15 20,018 +0.13(+0.32%)
Jan 22, 2020 41.20 41.23 40.99 41.02 40,811 +0.02(+0.04%)
Jan 21, 2020 40.92 41.09 40.92 41.00 6,038 -0.16(-0.39%)
Jan 17, 2020 41.14 41.16 41.11 41.16 1,276 +0.07(+0.17%)
Jan 16, 2020 40.98 41.09 40.95 41.09 1,985 +0.35(+0.85%)
Jan 15, 2020 40.83 40.83 40.74 40.74 2,430 -0.02(-0.04%)
Jan 14, 2020 40.69 40.78 40.65 40.76 2,905 +0.10(+0.25%)
Jan 13, 2020 40.57 40.66 40.48 40.65 24,577 +0.15(+0.37%)
Jan 10, 2020 40.70 40.70 40.50 40.50 9,896 +0.01(+0.02%)
Jan 09, 2020 40.48 40.49 40.42 40.49 4,056 +0.08(+0.21%)
Jan 08, 2020 40.40 40.53 40.25 40.41 6,441 +0.13(+0.33%)
Jan 07, 2020 40.38 40.38 40.25 40.28 2,474 -0.01(-0.03%)
Jan 06, 2020 39.97 40.32 39.97 40.29 4,266 +0.00(+0.00%)
Jan 03, 2020 40.24 40.36 40.24 40.29 2,128 -0.26(-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.