Skip to main content

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

58.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.66 34.66 34.66 34.66 226 +0.00(+0.00%)
Nov 29, 2018 34.82 34.82 34.60 34.66 2,311 -0.05(-0.15%)
Nov 28, 2018 34.27 34.72 34.27 34.72 819 +0.60(+1.76%)
Nov 27, 2018 34.08 34.12 34.08 34.12 404 -0.05(-0.16%)
Nov 26, 2018 34.19 34.19 34.11 34.17 15,907 +0.24(+0.71%)
Nov 23, 2018 33.84 33.93 33.83 33.93 1,924 -0.11(-0.31%)
Nov 21, 2018 34.04 34.04 34.04 0 +0.34(+1.00%)
Nov 20, 2018 34.09 34.09 33.70 33.70 2,935 -0.60(-1.75%)
Nov 19, 2018 34.64 34.64 34.30 34.30 7,525 -0.37(-1.07%)
Nov 16, 2018 34.54 34.67 34.54 34.67 792 +0.45(+1.32%)
Nov 15, 2018 34.05 34.22 34.05 34.22 476 -0.22(-0.64%)
Nov 14, 2018 34.89 34.89 34.44 34.44 1,377 -0.33(-0.94%)
Nov 13, 2018 34.77 34.77 34.77 34.77 1,445 -0.19(-0.54%)
Nov 12, 2018 34.96 34.96 34.96 34.96 209 -0.24(-0.70%)
Nov 09, 2018 35.40 35.40 35.18 35.20 13,358 -0.19(-0.52%)
Nov 08, 2018 35.47 35.47 35.39 35.39 1,527 -0.07(-0.20%)
Nov 07, 2018 35.13 35.46 35.10 35.46 1,343 +0.52(+1.49%)
Nov 06, 2018 34.88 34.94 34.88 34.94 768 +0.20(+0.59%)
Nov 05, 2018 34.57 34.73 34.54 34.73 2,414 +0.29(+0.84%)
Nov 02, 2018 34.77 34.79 34.36 34.44 98,147 -0.24(-0.69%)
Nov 01, 2018 34.37 34.68 34.37 34.68 1,900 +0.32(+0.92%)
Oct 31, 2018 34.31 34.37 34.31 34.37 1,267 +0.36(+1.05%)
Oct 30, 2018 33.39 34.01 33.39 34.01 806 -0.03(-0.10%)
Oct 29, 2018 34.04 34.04 56 +0.00(+0.00%)
Oct 26, 2018 34.04 34.04 34.04 0 +0.00(+0.00%)
Oct 25, 2018 34.04 34.04 34.03 34.04 5,886 +0.39(+1.15%)
Oct 24, 2018 34.29 34.29 33.66 33.66 599 -1.19(-3.42%)
Oct 23, 2018 34.85 34.85 63 +0.00(+0.00%)
Oct 22, 2018 34.85 34.85 34.85 34.85 169 -0.22(-0.63%)
Oct 19, 2018 35.07 35.07 35.07 35.07 226 +0.24(+0.69%)
Oct 18, 2018 35.24 35.24 34.83 34.83 354 +0.10(+0.28%)
Oct 17, 2018 34.73 34.73 34.73 0 +0.00(+0.00%)
Oct 16, 2018 34.73 34.73 34.73 34.73 45 +0.00(+0.00%)
Oct 15, 2018 34.73 34.73 34.73 34.73 226 +0.25(+0.73%)
Oct 12, 2018 34.73 34.73 34.48 34.48 2,150 +0.05(+0.15%)
Oct 11, 2018 35.11 35.11 34.43 34.43 561 -0.81(-2.31%)
Oct 10, 2018 35.60 35.60 35.24 35.24 2,172 -0.72(-2.01%)
Oct 09, 2018 35.96 35.96 35.96 0 +0.00(+0.00%)
Oct 08, 2018 35.96 35.96 35.96 0 +0.00(+0.00%)
Oct 05, 2018 35.96 35.96 35.96 35.96 1,584 -0.23(-0.62%)
Oct 04, 2018 36.29 36.29 36.19 36.19 2,547 -0.18(-0.49%)
Oct 03, 2018 36.36 36.36 36.36 0 +0.00(+0.00%)
Oct 02, 2018 36.36 36.36 36.36 36.36 4 +0.00(+0.00%)
Oct 01, 2018 36.36 36.36 36.36 0 +0.00(+0.00%)
Sep 28, 2018 36.36 36.36 36.36 36.36 226 -0.24(-0.66%)
Sep 27, 2018 36.61 36.61 1 +0.00(+0.00%)
Sep 26, 2018 36.57 36.61 36.57 36.61 859 -0.07(-0.20%)
Sep 25, 2018 36.68 36.68 36.68 0 +0.00(+0.00%)
Sep 24, 2018 36.68 36.68 36.68 36.68 220 -0.18(-0.49%)
Sep 21, 2018 36.86 36.86 36.86 36.86 113 +0.00(+0.00%)
Sep 20, 2018 36.81 36.86 36.81 36.86 328 +0.10(+0.26%)
Sep 19, 2018 36.82 36.82 36.77 36.77 3,839 +0.05(+0.14%)
Sep 18, 2018 36.72 36.72 17 +0.00(+0.00%)
Sep 17, 2018 36.72 36.72 36.72 36.72 113 +0.12(+0.34%)
Sep 14, 2018 36.60 36.60 36.59 36.59 227 +0.04(+0.10%)
Sep 13, 2018 36.56 36.56 36.56 36.56 272 +0.16(+0.43%)
Sep 12, 2018 36.40 36.40 186 +0.00(+0.00%)
Sep 11, 2018 36.37 36.40 36.37 36.40 796 -0.13(-0.36%)
Sep 10, 2018 36.53 36.53 36.53 36.53 92 +0.00(+0.00%)
Sep 07, 2018 36.53 36.53 36.53 0 +0.00(+0.00%)
Sep 06, 2018 36.53 36.53 36.53 0 +0.00(+0.00%)
Sep 05, 2018 36.53 36.53 36.53 36.53 134 -0.10(-0.26%)
Sep 04, 2018 36.63 36.63 36.63 36.63 12,261 +0.00(+0.00%)
Aug 31, 2018 36.63 36.63 36.63 0 -0.16(-0.43%)
Aug 30, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Aug 29, 2018 36.72 36.79 36.69 36.79 4,683 +0.08(+0.22%)
Aug 28, 2018 36.71 36.71 36.71 0 +0.00(+0.00%)
Aug 27, 2018 36.72 36.72 36.71 36.71 456 +0.19(+0.52%)
Aug 24, 2018 36.52 36.52 36.52 36.52 227 +0.01(+0.04%)
Aug 23, 2018 36.52 36.52 36.50 36.50 393 -0.05(-0.14%)
Aug 22, 2018 36.56 36.56 36.56 36.56 3,934 -0.10(-0.26%)
Aug 21, 2018 36.65 36.65 36.65 36.65 137 +0.19(+0.53%)
Aug 20, 2018 36.46 36.46 36.46 36.46 5 +0.00(+0.00%)
Aug 17, 2018 36.42 36.46 36.42 36.46 5,118 +0.26(+0.71%)
Aug 16, 2018 36.09 36.20 36.09 36.20 5,636 +0.32(+0.90%)
Aug 15, 2018 35.88 35.88 35.88 0 +0.00(+0.00%)
Aug 14, 2018 35.88 35.88 35.88 0 +0.00(+0.00%)
Aug 13, 2018 35.88 35.88 35.88 0 +0.00(+0.00%)
Aug 10, 2018 35.88 35.88 35.88 35.88 113 -0.05(-0.15%)
Aug 09, 2018 35.93 35.93 35.93 0 +0.00(+0.00%)
Aug 08, 2018 35.93 35.93 35.93 0 +0.00(+0.00%)
Aug 07, 2018 35.93 35.93 35.93 0 +0.00(+0.00%)
Aug 06, 2018 35.87 35.93 35.87 35.93 1,826 +0.43(+1.21%)
Aug 03, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 02, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Aug 01, 2018 35.46 35.50 35.46 35.50 710 -0.10(-0.27%)
Jul 31, 2018 35.49 35.62 35.49 35.60 1,057 +0.01(+0.02%)
Jul 30, 2018 35.59 35.59 35.59 35.59 56 +0.00(+0.00%)
Jul 27, 2018 35.59 35.59 35.59 35.59 113 +0.00(+0.00%)
Jul 26, 2018 35.59 35.59 35.59 28 +0.32(+0.90%)
Jul 20, 2018 35.27 35.27 35.27 5,687 +0.07(+0.20%)
Jul 16, 2018 35.20 35.20 35.20 1,137 -0.05(-0.15%)
Jul 10, 2018 35.26 35.26 35.26 0 +0.15(+0.41%)
Jul 09, 2018 34.82 34.82 35.11 1,141 +0.29(+0.85%)
Jul 06, 2018 34.81 34.82 34.80 34.82 341 +0.20(+0.58%)
Jul 03, 2018 34.61 34.61 34.61 0 +0.02(+0.05%)
Jun 29, 2018 34.60 34.60 34.60 0 +0.21(+0.60%)
Jun 28, 2018 34.39 34.39 34.39 34.39 122 +0.01(+0.04%)
Jun 27, 2018 34.69 34.69 34.35 34.38 2,118 -0.23(-0.66%)
Jun 25, 2018 34.60 34.60 34.60 1 -0.21(-0.61%)
Jun 21, 2018 34.82 34.82 34.82 40 -0.13(-0.36%)
Jun 18, 2018 34.94 34.94 34.94 0 -0.21(-0.60%)
Jun 15, 2018 35.15 35.15 35.15 35.15 123 +0.06(+0.17%)
Jun 14, 2018 35.09 35.09 35.09 35.09 537 -0.04(-0.10%)
Jun 13, 2018 35.16 35.16 35.08 35.13 472 -0.14(-0.40%)
Jun 12, 2018 35.28 35.28 35.27 35.27 285 +0.01(+0.03%)
Jun 11, 2018 35.12 35.26 35.12 35.26 993 +0.21(+0.59%)
Jun 08, 2018 35.03 35.06 35.02 35.05 3,143 +0.03(+0.07%)
Jun 07, 2018 35.02 35.02 35.02 35.02 571 +0.31(+0.88%)
Jun 05, 2018 34.72 34.72 34.72 0 +0.18(+0.51%)
May 30, 2018 34.54 34.54 34.54 10 +0.12(+0.36%)
May 23, 2018 34.42 34.42 34.42 18 +0.06(+0.18%)
May 18, 2018 34.36 34.36 34.36 0 -0.10(-0.30%)
May 16, 2018 34.46 34.46 34.46 0 +0.37(+1.09%)
May 15, 2018 34.10 34.10 34.09 34.09 339 -0.07(-0.21%)
May 10, 2018 34.17 34.17 34.17 0 +0.57(+1.69%)
May 08, 2018 33.60 33.60 33.60 110 -0.25(-0.74%)
May 04, 2018 33.85 33.85 33.85 0 +0.55(+1.66%)
May 03, 2018 33.30 33.30 33.30 33.30 457 -0.44(-1.32%)
May 02, 2018 33.75 33.75 33.74 33.74 485 -0.06(-0.17%)
May 01, 2018 33.80 33.80 33.80 33.80 571 -0.45(-1.30%)
Apr 27, 2018 34.24 34.24 34.24 0 +0.14(+0.42%)
Apr 26, 2018 34.10 34.10 34.10 34.10 457 +0.34(+1.00%)
Apr 24, 2018 33.76 33.76 33.76 0 -0.35(-1.03%)
Apr 23, 2018 34.11 34.11 34.11 34.11 346 +0.00(+0.00%)
Apr 20, 2018 34.11 34.11 34.11 34.11 571 -0.23(-0.67%)
Apr 19, 2018 34.43 34.43 34.32 34.34 2,057 -0.25(-0.71%)
Apr 17, 2018 34.59 34.59 34.59 0 +0.18(+0.52%)
Apr 16, 2018 34.43 34.43 34.41 34.41 309 +0.41(+1.21%)
Apr 13, 2018 34.11 34.11 34.00 34.00 3,086 +0.02(+0.05%)
Apr 11, 2018 33.98 33.98 33.98 0 -0.09(-0.26%)
Apr 10, 2018 34.02 34.07 34.02 34.07 571 +0.39(+1.17%)
Apr 09, 2018 33.72 33.72 33.68 33.68 257 -0.17(-0.52%)
Apr 06, 2018 33.87 33.87 33.85 33.85 1,017 -0.02(-0.05%)
Apr 04, 2018 33.87 33.87 33.87 114 +0.69(+2.09%)
Apr 02, 2018 33.18 33.18 33.18 0 -0.41(-1.23%)
Mar 26, 2018 33.59 33.59 33.59 0 +0.25(+0.76%)
Mar 23, 2018 33.82 33.82 33.33 33.33 514 -0.86(-2.52%)
Mar 22, 2018 34.20 34.20 34.20 34.20 142 -0.97(-2.75%)
Mar 13, 2018 35.17 35.17 35.17 0 -0.09(-0.25%)
Mar 12, 2018 35.25 35.25 35.25 35.25 142 +0.48(+1.38%)
Mar 08, 2018 34.77 34.77 34.77 0 +0.03(+0.08%)
Mar 06, 2018 34.75 34.75 34.75 34.75 142 +0.70(+2.06%)
Mar 01, 2018 34.05 34.05 34.05 0 -0.42(-1.23%)
Feb 28, 2018 34.78 34.78 34.47 34.47 562 -0.21(-0.60%)
Feb 23, 2018 34.68 34.68 34.68 0 +0.01(+0.02%)
Feb 21, 2018 34.67 34.67 34.67 53 +0.10(+0.28%)
Feb 15, 2018 34.57 34.57 34.57 0 +0.20(+0.58%)
Feb 14, 2018 34.37 34.37 34.37 34.37 228 +0.49(+1.44%)
Feb 13, 2018 33.89 33.89 33.89 33.89 286 +0.98(+2.99%)
Feb 09, 2018 32.90 32.90 32.90 45 -0.19(-0.58%)
Feb 08, 2018 33.67 33.67 33.09 33.09 1,061 -1.14(-3.34%)
Feb 07, 2018 33.92 33.92 34.23 215 +0.31(+0.92%)
Feb 06, 2018 33.08 33.94 32.73 33.92 10,134 -0.10(-0.28%)
Feb 05, 2018 34.68 34.72 33.59 34.02 22,822 -0.86(-2.47%)
Feb 02, 2018 35.27 35.27 34.85 34.88 1,106 -0.70(-1.96%)
Feb 01, 2018 35.49 35.60 35.49 35.58 879 -0.07(-0.20%)
Jan 31, 2018 35.67 35.67 35.64 35.64 1,057 -0.06(-0.17%)
Jan 30, 2018 36.21 35.70 35.70 3,532 -0.51(-1.40%)
Jan 29, 2018 36.25 36.31 36.21 36.21 416 -0.12(-0.34%)
Jan 26, 2018 36.23 36.33 36.17 36.33 367 +0.29(+0.80%)
Jan 25, 2018 36.22 36.25 36.05 36.05 9,183 -0.04(-0.12%)
Jan 24, 2018 36.23 36.24 36.07 36.09 1,648 -0.11(-0.32%)
Jan 23, 2018 36.12 36.20 36.11 36.20 422 +0.24(+0.65%)
Jan 22, 2018 35.97 35.97 35.97 35.97 531 +0.23(+0.64%)
Jan 19, 2018 35.75 35.75 35.74 35.74 621 +0.08(+0.23%)
Jan 18, 2018 35.68 35.76 35.65 35.65 5,993 -0.11(-0.32%)
Jan 17, 2018 35.53 35.77 35.52 35.77 168,813 +0.45(+1.26%)
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.