Skip to main content

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

49.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.34 36.40 36.34 36.40 545 +0.15(+0.41%)
Mar 28, 2019 36.16 36.25 36.16 36.25 389 +0.10(+0.28%)
Mar 27, 2019 36.18 36.18 36.07 36.15 4,409 -0.10(-0.27%)
Mar 26, 2019 36.28 36.29 36.21 36.25 8,263 +0.31(+0.86%)
Mar 25, 2019 35.99 35.99 35.85 35.94 931 -0.06(-0.18%)
Mar 22, 2019 36.39 36.39 36.00 36.00 1,309 -0.39(-1.07%)
Mar 21, 2019 36.28 36.39 36.22 36.39 2,088 +0.45(+1.25%)
Mar 20, 2019 35.96 36.10 35.86 35.94 1,991 -0.14(-0.40%)
Mar 19, 2019 36.28 36.28 36.08 36.08 3,927 -0.11(-0.30%)
Mar 18, 2019 36.26 36.26 36.11 36.19 1,782 +0.03(+0.09%)
Mar 15, 2019 36.19 36.25 36.16 36.16 1,537 +0.10(+0.28%)
Mar 14, 2019 36.02 36.10 36.02 36.05 2,101 -0.03(-0.09%)
Mar 13, 2019 36.16 36.16 36.09 36.09 1,709 +0.17(+0.47%)
Mar 12, 2019 35.98 36.02 35.92 35.92 6,872 +0.06(+0.17%)
Mar 11, 2019 35.67 35.86 35.67 35.86 3,454 +0.43(+1.22%)
Mar 08, 2019 35.29 35.43 35.28 35.43 8,235 -0.04(-0.10%)
Mar 07, 2019 35.54 35.61 35.45 35.46 3,386 -0.26(-0.73%)
Mar 06, 2019 35.84 35.84 35.72 35.72 1,462 -0.26(-0.72%)
Mar 05, 2019 35.92 36.05 35.92 35.98 2,790 +0.01(+0.04%)
Mar 04, 2019 36.17 36.17 35.78 35.97 2,281 -0.20(-0.54%)
Mar 01, 2019 36.01 36.16 36.01 36.16 549 +0.16(+0.46%)
Feb 28, 2019 35.99 36.06 35.99 36.00 4,722 -0.08(-0.23%)
Feb 27, 2019 35.95 36.12 35.95 36.08 3,651 -0.10(-0.27%)
Feb 26, 2019 36.28 36.31 36.18 36.18 2,268 -0.04(-0.12%)
Feb 25, 2019 36.35 36.40 36.22 36.22 5,024 -0.02(-0.04%)
Feb 22, 2019 36.21 36.24 36.21 36.24 2,086 +0.27(+0.76%)
Feb 21, 2019 35.99 36.01 35.88 35.96 1,968 -0.10(-0.28%)
Feb 20, 2019 36.04 36.14 36.04 36.06 1,606 +0.11(+0.30%)
Feb 19, 2019 35.90 36.04 35.90 35.96 10,902 +0.13(+0.36%)
Feb 15, 2019 35.81 35.83 35.79 35.83 1,976 +0.31(+0.88%)
Feb 14, 2019 35.49 35.51 35.49 35.51 253 -0.01(-0.04%)
Feb 13, 2019 35.51 35.58 35.43 35.53 5,218 +0.13(+0.36%)
Feb 12, 2019 35.30 35.45 35.30 35.40 2,640 +0.33(+0.93%)
Feb 11, 2019 35.02 35.08 35.02 35.07 1,987 +0.06(+0.16%)
Feb 08, 2019 34.81 35.03 34.81 35.02 2,855 -0.04(-0.12%)
Feb 07, 2019 34.98 35.06 34.94 35.06 2,855 -0.23(-0.65%)
Feb 06, 2019 35.29 35.34 35.27 35.29 5,215 +0.05(+0.15%)
Feb 05, 2019 35.18 35.25 35.18 35.23 1,279 +0.14(+0.40%)
Feb 04, 2019 35.00 35.09 35.00 35.09 900 +0.12(+0.34%)
Feb 01, 2019 34.96 35.03 34.96 34.97 1,207 -0.03(-0.10%)
Jan 31, 2019 34.79 35.01 34.79 35.01 1,678 +0.39(+1.12%)
Jan 30, 2019 34.49 34.66 34.46 34.62 1,215 +0.30(+0.87%)
Jan 29, 2019 34.26 34.32 34.26 34.32 741 +0.11(+0.31%)
Jan 28, 2019 34.15 34.26 34.15 34.21 3,047 -0.09(-0.26%)
Jan 25, 2019 34.34 34.34 34.30 34.30 1,317 +0.22(+0.65%)
Jan 24, 2019 34.09 34.09 34.08 34.08 329 +0.05(+0.15%)
Jan 23, 2019 33.76 34.03 33.76 34.03 502 +0.17(+0.49%)
Jan 22, 2019 34.07 34.07 33.78 33.86 1,889 -0.44(-1.30%)
Jan 18, 2019 34.39 34.39 34.31 34.31 2,745 +0.39(+1.14%)
Jan 17, 2019 33.67 34.00 33.67 33.92 1,702 +0.20(+0.59%)
Jan 16, 2019 33.72 33.79 33.72 33.72 561 +0.06(+0.19%)
Jan 15, 2019 33.54 33.68 33.54 33.66 900 +0.20(+0.58%)
Jan 14, 2019 33.50 33.53 33.46 33.46 483 -0.21(-0.61%)
Jan 11, 2019 33.67 33.67 33.60 33.67 1,207 +0.09(+0.25%)
Jan 10, 2019 33.47 33.58 33.47 33.58 840 +0.17(+0.51%)
Jan 09, 2019 33.49 33.49 33.41 33.41 1,218 +0.07(+0.22%)
Jan 08, 2019 33.23 33.34 33.18 33.34 3,167 +0.33(+0.99%)
Jan 07, 2019 33.20 33.20 33.01 33.01 652 +0.23(+0.69%)
Jan 04, 2019 32.83 32.83 32.72 32.78 6,259 +0.81(+2.53%)
Jan 03, 2019 32.17 32.17 31.97 31.97 908 -0.39(-1.21%)
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.