Skip to main content

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

50.06 +0.41 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.10 35.16 35.10 35.16 1,239 +0.36(+1.05%)
Oct 30, 2018 34.16 34.79 34.16 34.79 787 -0.04(-0.10%)
Oct 29, 2018 34.83 34.83 55 +0.00(+0.00%)
Oct 26, 2018 34.83 34.83 34.83 0 +0.00(+0.00%)
Oct 25, 2018 34.83 34.83 34.81 34.83 5,754 +0.40(+1.15%)
Oct 24, 2018 35.08 35.08 34.43 34.43 586 -1.22(-3.42%)
Oct 23, 2018 35.65 35.65 61 +0.00(+0.00%)
Oct 22, 2018 35.65 35.65 35.65 35.65 165 -0.23(-0.63%)
Oct 19, 2018 35.88 35.88 35.88 35.88 221 +0.25(+0.69%)
Oct 18, 2018 36.05 36.05 35.63 35.63 346 +0.10(+0.28%)
Oct 17, 2018 35.53 35.53 35.53 0 +0.00(+0.00%)
Oct 16, 2018 35.53 35.53 35.53 35.53 44 +0.00(+0.00%)
Oct 15, 2018 35.53 35.53 35.53 35.53 221 +0.26(+0.73%)
Oct 12, 2018 35.53 35.53 35.27 35.27 2,102 +0.05(+0.15%)
Oct 11, 2018 35.92 35.92 35.22 35.22 548 -0.83(-2.31%)
Oct 10, 2018 36.42 36.42 36.05 36.05 2,123 -0.74(-2.01%)
Oct 09, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Oct 08, 2018 36.79 36.79 36.79 0 +0.00(+0.00%)
Oct 05, 2018 36.79 36.79 36.79 36.79 1,549 -0.23(-0.62%)
Oct 04, 2018 37.12 37.12 37.02 37.02 2,489 -0.18(-0.49%)
Oct 03, 2018 37.20 37.20 37.20 0 +0.00(+0.00%)
Oct 02, 2018 37.20 37.20 37.20 37.20 4 +0.00(+0.00%)
Oct 01, 2018 37.20 37.20 37.20 0 +0.00(+0.00%)
Sep 28, 2018 37.20 37.20 37.20 37.20 221 -0.25(-0.66%)
Sep 27, 2018 37.45 37.45 1 +0.00(+0.00%)
Sep 26, 2018 37.41 37.45 37.41 37.45 839 -0.08(-0.20%)
Sep 25, 2018 37.52 37.52 37.52 0 +0.00(+0.00%)
Sep 24, 2018 37.52 37.52 37.52 37.52 215 -0.19(-0.49%)
Sep 21, 2018 37.71 37.71 37.71 37.71 110 +0.00(+0.00%)
Sep 20, 2018 37.65 37.71 37.65 37.71 320 +0.10(+0.26%)
Sep 19, 2018 37.66 37.66 37.61 37.61 3,753 +0.05(+0.14%)
Sep 18, 2018 37.56 37.56 16 +0.00(+0.00%)
Sep 17, 2018 37.56 37.56 37.56 37.56 111 +0.13(+0.34%)
Sep 14, 2018 37.44 37.44 37.43 37.43 222 +0.04(+0.10%)
Sep 13, 2018 37.40 37.40 37.40 37.40 266 +0.16(+0.43%)
Sep 12, 2018 37.24 37.24 182 +0.00(+0.00%)
Sep 11, 2018 37.21 37.24 37.21 37.24 778 -0.13(-0.36%)
Sep 10, 2018 37.37 37.37 37.37 37.37 90 +0.00(+0.00%)
Sep 07, 2018 37.37 37.37 37.37 0 +0.00(+0.00%)
Sep 06, 2018 37.37 37.37 37.37 0 +0.00(+0.00%)
Sep 05, 2018 37.37 37.37 37.37 37.37 131 -0.10(-0.26%)
Sep 04, 2018 37.47 37.47 37.47 37.47 11,985 +0.00(+0.00%)
Aug 31, 2018 37.47 37.47 37.47 0 -0.16(-0.43%)
Aug 30, 2018 37.63 37.63 37.63 0 +0.00(+0.00%)
Aug 29, 2018 37.56 37.63 37.53 37.63 4,578 +0.08(+0.22%)
Aug 28, 2018 37.55 37.55 37.55 0 +0.00(+0.00%)
Aug 27, 2018 37.56 37.56 37.55 37.55 445 +0.19(+0.52%)
Aug 24, 2018 37.36 37.36 37.36 37.36 222 +0.01(+0.04%)
Aug 23, 2018 37.36 37.36 37.34 37.34 384 -0.05(-0.14%)
Aug 22, 2018 37.40 37.40 37.40 37.40 3,845 -0.10(-0.26%)
Aug 21, 2018 37.50 37.50 37.50 37.50 134 +0.20(+0.53%)
Aug 20, 2018 37.30 37.30 37.30 37.30 5 +0.00(+0.00%)
Aug 17, 2018 37.25 37.30 37.25 37.30 5,003 +0.26(+0.71%)
Aug 16, 2018 36.92 37.04 36.92 37.04 5,510 +0.33(+0.90%)
Aug 15, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 14, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 13, 2018 36.70 36.70 36.70 0 +0.00(+0.00%)
Aug 10, 2018 36.70 36.70 36.70 36.70 111 -0.05(-0.15%)
Aug 09, 2018 36.76 36.76 36.76 0 +0.00(+0.00%)
Aug 08, 2018 36.76 36.76 36.76 0 +0.00(+0.00%)
Aug 07, 2018 36.76 36.76 36.76 0 +0.00(+0.00%)
Aug 06, 2018 36.70 36.76 36.70 36.76 1,785 +0.44(+1.21%)
Aug 03, 2018 36.32 36.32 36.32 0 +0.00(+0.00%)
Aug 02, 2018 36.32 36.32 36.32 0 +0.00(+0.00%)
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.