Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.67 41.67 41.25 41.25 19,218 -0.21(-0.50%)
Feb 25, 2021 42.22 42.42 41.32 41.46 8,043 -0.84(-1.99%)
Feb 24, 2021 41.81 42.31 41.80 42.30 8,095 +0.53(+1.28%)
Feb 23, 2021 41.32 41.87 41.32 41.77 3,560 +0.06(+0.14%)
Feb 22, 2021 41.47 41.89 41.47 41.71 4,364 +0.15(+0.37%)
Feb 19, 2021 41.62 41.66 41.55 41.55 3,757 +0.18(+0.44%)
Feb 18, 2021 41.53 41.54 41.26 41.37 6,180 -0.29(-0.69%)
Feb 17, 2021 41.55 41.69 41.41 41.66 7,327 -0.02(-0.04%)
Feb 16, 2021 42.00 42.00 41.62 41.68 12,433 -0.05(-0.13%)
Feb 12, 2021 41.62 41.74 41.59 41.73 15,353 +0.20(+0.49%)
Feb 11, 2021 41.63 41.63 41.43 41.53 5,811 +0.02(+0.06%)
Feb 10, 2021 41.81 41.81 41.30 41.51 12,965 -0.01(-0.02%)
Feb 09, 2021 41.40 41.55 41.40 41.52 8,276 +0.15(+0.35%)
Feb 08, 2021 41.27 41.37 41.13 41.37 16,388 +0.46(+1.12%)
Feb 05, 2021 40.87 40.97 40.82 40.92 9,555 +0.19(+0.46%)
Feb 04, 2021 40.50 40.73 40.50 40.73 2,832 +0.34(+0.85%)
Feb 03, 2021 40.44 40.44 40.14 40.38 8,122 +0.20(+0.49%)
Feb 02, 2021 40.24 40.44 40.19 40.19 12,476 +0.25(+0.63%)
Feb 01, 2021 39.71 40.06 39.56 39.94 14,392 +0.39(+0.99%)
Jan 29, 2021 40.59 40.59 39.54 39.55 27,164 -0.85(-2.10%)
Jan 28, 2021 40.65 40.81 40.40 40.40 11,996 +0.08(+0.19%)
Jan 27, 2021 40.78 40.78 40.32 40.32 12,660 -0.65(-1.58%)
Jan 26, 2021 41.31 41.31 40.90 40.97 1,767 -0.02(-0.06%)
Jan 25, 2021 40.88 40.99 40.81 40.99 4,676 +0.11(+0.27%)
Jan 22, 2021 40.63 40.89 40.57 40.88 5,905 -0.13(-0.32%)
Jan 21, 2021 41.13 41.13 41.01 41.01 3,616 -0.01(-0.02%)
Jan 20, 2021 40.72 41.02 40.65 41.02 8,673 +0.33(+0.82%)
Jan 19, 2021 40.85 40.85 40.66 40.68 9,010 +0.13(+0.32%)
Jan 15, 2021 40.54 40.65 40.50 40.55 6,978 -0.20(-0.50%)
Jan 14, 2021 40.80 40.93 40.75 40.75 4,278 +0.26(+0.64%)
Jan 13, 2021 40.79 40.79 40.47 40.50 3,355 -0.15(-0.36%)
Jan 12, 2021 40.59 40.64 40.59 40.64 4,441 +0.30(+0.73%)
Jan 11, 2021 40.22 40.45 40.17 40.35 12,189 +0.00(+0.00%)
Jan 08, 2021 40.46 40.46 40.06 40.35 5,475 -0.06(-0.15%)
Jan 07, 2021 40.44 40.44 40.36 40.41 9,706 +0.33(+0.83%)
Jan 06, 2021 39.22 40.18 39.22 40.07 5,534 +0.88(+2.24%)
Jan 05, 2021 38.88 39.20 38.88 39.19 3,010 +0.24(+0.61%)
Jan 04, 2021 39.25 39.31 38.77 38.96 5,663 -0.51(-1.29%)
Dec 31, 2020 39.47 39.47 39.47 2,599 +0.24(+0.61%)
Dec 30, 2020 39.35 39.35 39.17 39.23 2,599 +0.10(+0.26%)
Dec 29, 2020 39.30 39.30 39.03 39.13 3,010 -0.15(-0.38%)
Dec 28, 2020 39.62 39.62 39.27 39.27 3,604 +0.12(+0.31%)
Dec 24, 2020 39.10 39.17 39.09 39.15 2,039 +0.00(+0.01%)
Dec 23, 2020 39.12 39.27 39.05 39.15 4,223 +0.34(+0.87%)
Dec 22, 2020 38.80 39.10 38.80 38.81 23,235 -0.03(-0.08%)
Dec 21, 2020 38.53 38.96 38.29 38.84 4,452 -0.31(-0.79%)
Dec 18, 2020 39.32 39.32 39.06 39.15 4,616 -0.25(-0.62%)
Dec 17, 2020 39.24 39.40 39.24 39.40 1,800 +0.16(+0.41%)
Dec 16, 2020 39.21 39.30 39.11 39.24 22,861 +0.01(+0.02%)
Dec 15, 2020 38.93 39.32 38.91 39.23 9,799 +0.40(+1.04%)
Dec 14, 2020 39.25 39.51 38.83 38.83 7,557 -0.22(-0.57%)
Dec 11, 2020 39.08 39.08 38.87 39.05 4,533 -0.20(-0.51%)
Dec 10, 2020 39.17 39.28 39.11 39.25 6,472 -0.12(-0.29%)
Dec 09, 2020 39.62 39.62 39.22 39.36 3,206 -0.04(-0.11%)
Dec 08, 2020 39.23 39.47 39.23 39.41 8,717 +0.17(+0.42%)
Dec 07, 2020 39.35 39.35 39.08 39.24 7,612 -0.12(-0.31%)
Dec 04, 2020 39.07 39.38 39.07 39.36 6,044 +0.43(+1.11%)
Dec 03, 2020 39.82 39.82 38.79 38.93 14,515 +0.12(+0.31%)
Dec 02, 2020 38.60 38.81 38.56 38.81 7,537 +0.12(+0.31%)
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.