Skip to main content

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

49.39 +0.32 (+0.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.74 34.18 33.68 34.18 4,040 +0.15(+0.44%)
May 28, 2020 34.41 34.45 34.03 34.03 39,265 -0.41(-1.18%)
May 27, 2020 34.28 34.43 33.95 34.43 4,156 +0.86(+2.55%)
May 26, 2020 33.75 33.81 33.58 33.58 4,454 +0.89(+2.73%)
May 22, 2020 32.54 32.70 32.52 32.68 956 -0.04(-0.13%)
May 21, 2020 32.88 32.88 32.69 32.73 2,906 -0.08(-0.26%)
May 20, 2020 32.80 32.96 32.80 32.81 1,446 +0.44(+1.37%)
May 19, 2020 32.54 32.78 32.37 32.37 2,172 -0.31(-0.94%)
May 18, 2020 32.13 32.76 32.13 32.67 2,641 +1.50(+4.81%)
May 15, 2020 31.02 31.18 30.71 31.17 3,402 +0.09(+0.29%)
May 14, 2020 30.21 31.08 30.17 31.08 4,315 +0.38(+1.24%)
May 13, 2020 31.16 31.25 30.58 30.70 6,094 -0.91(-2.89%)
May 12, 2020 32.26 32.41 31.62 31.62 22,021 -0.78(-2.41%)
May 11, 2020 32.13 32.52 32.13 32.40 1,287 -0.19(-0.59%)
May 08, 2020 32.23 32.59 32.17 32.59 3,083 +0.92(+2.91%)
May 07, 2020 31.82 32.08 31.67 31.67 6,515 +0.28(+0.89%)
May 06, 2020 31.70 31.75 31.38 31.39 4,221 -0.42(-1.31%)
May 05, 2020 31.85 32.15 31.81 31.81 7,520 +0.23(+0.73%)
May 04, 2020 31.38 31.58 31.33 31.58 2,418 -0.01(-0.04%)
May 01, 2020 31.94 31.94 31.59 31.59 4,465 -1.12(-3.44%)
Apr 30, 2020 33.38 33.38 32.61 32.71 3,686 -0.79(-2.35%)
Apr 29, 2020 33.16 33.59 33.10 33.50 4,600 +1.06(+3.26%)
Apr 28, 2020 32.48 32.71 32.44 32.44 7,041 +0.26(+0.81%)
Apr 27, 2020 31.85 32.18 31.75 32.18 3,004 +0.84(+2.69%)
Apr 24, 2020 30.95 31.42 30.88 31.34 4,997 +0.40(+1.29%)
Apr 23, 2020 31.28 31.31 30.94 30.94 3,935 +0.06(+0.20%)
Apr 22, 2020 30.82 30.89 30.70 30.88 1,942 +0.46(+1.51%)
Apr 21, 2020 30.75 30.75 30.40 30.42 32,904 -0.89(-2.85%)
Apr 20, 2020 31.33 31.77 31.30 31.31 10,284 -0.64(-2.00%)
Apr 17, 2020 31.84 31.95 31.61 31.95 9,888 +0.95(+3.05%)
Apr 16, 2020 30.90 31.00 30.60 31.00 21,540 +0.07(+0.22%)
Apr 15, 2020 31.32 31.32 30.69 30.94 4,774 -1.00(-3.14%)
Apr 14, 2020 31.67 31.97 31.67 31.94 6,481 +0.78(+2.49%)
Apr 13, 2020 31.71 31.71 30.86 31.17 6,147 -0.63(-1.99%)
Apr 09, 2020 31.82 32.20 31.51 31.80 5,847 +0.62(+2.00%)
Apr 08, 2020 30.18 31.18 30.17 31.17 9,278 +1.08(+3.60%)
Apr 07, 2020 31.02 31.02 30.09 30.09 5,195 +0.21(+0.70%)
Apr 06, 2020 29.26 29.88 29.12 29.88 10,049 +2.12(+7.62%)
Apr 03, 2020 27.90 27.91 27.54 27.76 3,615 -0.56(-1.96%)
Apr 02, 2020 28.35 28.35 27.83 28.32 4,173 +0.28(+0.98%)
Apr 01, 2020 28.50 28.56 27.91 28.04 3,583 -1.44(-4.88%)
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%)
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.