Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 49.35 49.44 49.06 49.22 4,992 -0.35(-0.71%)
May 27, 2022 49.04 49.57 49.04 49.57 3,621 +0.82(+1.68%)
May 26, 2022 48.32 48.88 48.32 48.75 4,103 +0.69(+1.44%)
May 25, 2022 47.94 48.12 47.58 48.06 5,907 +0.58(+1.22%)
May 24, 2022 47.25 47.58 46.71 47.48 3,523 +0.04(+0.09%)
May 23, 2022 47.11 47.63 47.11 47.43 1,496 +0.57(+1.22%)
May 20, 2022 47.07 47.07 46.17 46.86 6,264 -0.07(-0.15%)
May 19, 2022 46.99 46.99 46.62 46.93 2,453 -0.30(-0.63%)
May 18, 2022 48.44 48.44 47.22 47.23 4,995 -1.81(-3.68%)
May 17, 2022 48.53 49.10 48.53 49.04 18,614 +0.79(+1.65%)
May 16, 2022 48.26 48.56 48.02 48.24 3,361 +0.21(+0.44%)
May 13, 2022 47.74 48.08 47.74 48.03 8,928 +0.80(+1.70%)
May 12, 2022 46.94 47.23 46.84 47.23 4,565 +0.19(+0.40%)
May 11, 2022 47.76 48.20 47.04 47.04 15,745 -0.48(-1.02%)
May 10, 2022 48.41 48.41 47.08 47.52 10,669 -0.11(-0.22%)
May 09, 2022 48.01 48.07 47.55 47.63 14,096 -0.97(-1.99%)
May 06, 2022 48.55 48.62 48.23 48.60 3,516 -0.03(-0.05%)
May 05, 2022 49.04 49.08 48.58 48.62 1,098 -1.23(-2.47%)
May 04, 2022 48.75 49.94 48.60 49.86 11,525 +1.31(+2.69%)
May 03, 2022 48.12 48.61 48.12 48.55 3,820 +0.58(+1.20%)
May 02, 2022 47.69 48.22 47.22 47.97 4,333 +0.23(+0.48%)
Apr 29, 2022 48.90 48.90 47.74 47.74 31,499 -1.47(-2.98%)
Apr 28, 2022 48.69 49.33 48.33 49.21 2,349 +0.78(+1.61%)
Apr 27, 2022 48.46 48.82 48.43 48.43 1,715 -0.09(-0.19%)
Apr 26, 2022 49.13 49.13 48.52 48.52 1,134 -0.79(-1.60%)
Apr 25, 2022 48.39 49.31 48.26 49.31 5,051 +0.05(+0.10%)
Apr 22, 2022 49.75 49.77 49.26 49.26 8,564 -1.13(-2.24%)
Apr 21, 2022 51.32 51.32 50.39 50.39 6,599 -0.68(-1.33%)
Apr 20, 2022 51.02 51.22 50.95 51.07 11,306 +0.45(+0.88%)
Apr 19, 2022 50.08 50.74 50.08 50.62 3,962 +0.62(+1.23%)
Apr 18, 2022 49.83 50.24 49.83 50.01 11,866 -0.03(-0.07%)
Apr 14, 2022 50.29 50.35 50.04 50.04 2,732 -0.09(-0.18%)
Apr 13, 2022 49.73 50.16 49.73 50.13 6,677 +0.41(+0.83%)
Apr 12, 2022 50.03 50.19 49.59 49.72 5,601 +0.07(+0.13%)
Apr 11, 2022 50.10 50.11 49.65 49.65 2,109 -0.31(-0.61%)
Apr 08, 2022 49.91 50.17 49.91 49.96 5,620 +0.09(+0.17%)
Apr 07, 2022 49.49 50.01 49.38 49.88 3,242 +0.30(+0.61%)
Apr 06, 2022 49.22 49.66 49.22 49.57 4,229 +0.07(+0.14%)
Apr 05, 2022 50.00 50.26 49.51 49.51 9,803 -0.44(-0.89%)
Apr 04, 2022 49.70 49.99 49.64 49.95 5,355 +0.04(+0.08%)
Apr 01, 2022 49.86 49.91 49.47 49.91 7,994 +0.13(+0.27%)
Mar 31, 2022 50.51 50.51 49.78 49.78 6,795 -0.74(-1.46%)
Mar 30, 2022 50.85 50.90 50.37 50.51 1,601 -0.21(-0.41%)
Mar 29, 2022 50.41 50.75 50.21 50.73 3,422 +0.61(+1.22%)
Mar 28, 2022 50.20 50.20 49.79 50.11 3,780 -0.08(-0.15%)
Mar 25, 2022 49.92 50.19 49.92 50.19 13,352 +0.46(+0.92%)
Mar 24, 2022 49.42 49.73 49.33 49.73 26,540 +0.61(+1.25%)
Mar 23, 2022 49.60 49.60 49.12 49.12 2,845 -0.40(-0.81%)
Mar 22, 2022 49.38 49.61 49.37 49.52 3,959 +0.23(+0.47%)
Mar 21, 2022 49.45 49.45 49.12 49.29 6,962 +0.13(+0.27%)
Mar 18, 2022 48.80 49.20 48.68 49.16 13,260 +0.19(+0.39%)
Mar 17, 2022 48.43 49.01 48.43 48.96 3,493 +0.54(+1.12%)
Mar 16, 2022 48.32 48.42 47.90 48.42 6,560 +0.43(+0.89%)
Mar 15, 2022 47.54 48.00 47.54 47.99 7,625 +0.41(+0.86%)
Mar 14, 2022 48.05 48.14 47.49 47.59 7,182 -0.26(-0.53%)
Mar 11, 2022 48.18 48.38 47.84 47.84 3,909 -0.22(-0.46%)
Mar 10, 2022 47.97 48.06 47.69 48.06 14,299 -0.05(-0.10%)
Mar 09, 2022 47.99 48.46 47.99 48.11 5,828 +0.49(+1.02%)
Mar 08, 2022 47.89 48.18 47.62 47.62 24,042 -0.26(-0.54%)
Mar 07, 2022 48.66 48.69 47.88 47.88 5,916 -0.98(-2.01%)
Mar 04, 2022 48.42 48.87 48.42 48.86 2,781 -0.02(-0.05%)
Mar 03, 2022 48.96 49.03 48.58 48.89 20,439 +0.21(+0.43%)
Mar 02, 2022 48.13 48.85 48.13 48.68 31,835 +1.16(+2.45%)
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.