Skip to main content

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

48.93 -0.47 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.67 36.74 36.64 36.67 1,954 +0.18(+0.49%)
Jun 27, 2019 36.48 36.52 36.48 36.49 1,279 +0.15(+0.42%)
Jun 26, 2019 36.46 36.46 36.33 36.33 3,765 -0.21(-0.58%)
Jun 25, 2019 36.80 36.80 36.55 36.55 6,563 -0.19(-0.52%)
Jun 24, 2019 36.99 36.99 36.74 36.74 3,308 -0.19(-0.51%)
Jun 21, 2019 36.88 36.93 36.88 36.92 436 +0.04(+0.12%)
Jun 20, 2019 36.75 36.88 36.75 36.88 2,195 +0.26(+0.70%)
Jun 19, 2019 36.45 36.62 36.45 36.62 1,366 +0.18(+0.48%)
Jun 18, 2019 36.53 36.53 36.45 36.45 263 +0.16(+0.44%)
Jun 17, 2019 36.30 36.36 36.29 36.29 2,595 -0.02(-0.05%)
Jun 14, 2019 36.37 36.37 36.24 36.31 1,200 +0.03(+0.07%)
Jun 13, 2019 36.31 36.31 36.27 36.28 2,520 +0.19(+0.53%)
Jun 12, 2019 36.15 36.15 36.09 36.09 3,958 +0.03(+0.07%)
Jun 11, 2019 36.16 36.16 36.06 36.06 977 +0.10(+0.27%)
Jun 10, 2019 36.06 36.09 35.97 35.97 4,460 +0.04(+0.10%)
Jun 07, 2019 36.07 36.07 35.93 35.93 2,619 +0.24(+0.68%)
Jun 06, 2019 35.60 35.82 35.55 35.69 5,496 +0.09(+0.26%)
Jun 05, 2019 35.49 35.60 35.48 35.60 4,284 +0.19(+0.53%)
Jun 04, 2019 35.18 35.41 35.18 35.41 7,058 +0.53(+1.53%)
Jun 03, 2019 34.59 34.88 34.59 34.88 4,859 +0.37(+1.08%)
May 31, 2019 34.56 34.61 34.50 34.50 11,898 -0.40(-1.14%)
May 30, 2019 34.96 35.10 34.84 34.90 2,238 -0.07(-0.21%)
May 29, 2019 34.99 34.99 34.97 34.97 2,181 -0.37(-1.04%)
May 28, 2019 35.73 35.77 35.34 35.34 4,334 -0.46(-1.29%)
May 24, 2019 35.78 35.85 35.78 35.80 2,183 +0.05(+0.15%)
May 23, 2019 35.77 35.77 35.64 35.75 6,389 -0.32(-0.89%)
May 22, 2019 36.05 36.07 36.03 36.07 2,040 -0.09(-0.25%)
May 21, 2019 36.19 36.19 36.16 36.16 2,474 +0.26(+0.71%)
May 20, 2019 35.98 35.99 35.85 35.91 2,482 -0.20(-0.56%)
May 17, 2019 36.01 36.27 36.01 36.11 8,623 -0.12(-0.34%)
May 16, 2019 36.40 36.40 36.23 36.23 533 +0.13(+0.37%)
May 15, 2019 36.03 36.13 36.03 36.10 1,865 +0.13(+0.35%)
May 14, 2019 36.12 36.12 35.97 35.97 334 +0.25(+0.69%)
May 13, 2019 35.63 35.73 35.63 35.73 2,100 -0.61(-1.68%)
May 10, 2019 36.34 36.34 36.34 36.34 109 +0.08(+0.23%)
May 09, 2019 35.92 36.26 35.92 36.25 2,786 -0.03(-0.08%)
May 08, 2019 36.41 36.43 36.28 36.28 2,596 -0.10(-0.26%)
May 07, 2019 36.59 36.59 36.32 36.38 2,878 -0.55(-1.48%)
May 06, 2019 36.71 36.92 36.71 36.92 2,602 -0.11(-0.30%)
May 03, 2019 36.88 37.03 36.88 37.03 3,820 +0.29(+0.79%)
May 02, 2019 36.87 36.87 36.71 36.74 4,081 -0.06(-0.15%)
May 01, 2019 37.05 37.10 36.80 36.80 5,954 -0.27(-0.73%)
Apr 30, 2019 36.96 37.08 36.94 37.07 1,170 +0.19(+0.52%)
Apr 29, 2019 36.91 36.95 36.88 36.88 1,150 -0.02(-0.06%)
Apr 26, 2019 36.91 36.91 36.85 36.90 2,510 +0.17(+0.46%)
Apr 25, 2019 36.62 36.73 36.62 36.73 1,949 -0.10(-0.26%)
Apr 24, 2019 36.94 36.94 36.80 36.82 2,088 +0.01(+0.02%)
Apr 23, 2019 36.78 36.81 36.78 36.81 384 +0.24(+0.65%)
Apr 22, 2019 36.62 36.62 36.50 36.58 1,488 -0.16(-0.44%)
Apr 18, 2019 36.64 36.81 36.63 36.74 873 +0.01(+0.04%)
Apr 17, 2019 36.73 36.78 36.72 36.72 2,946 -0.15(-0.42%)
Apr 16, 2019 37.00 37.00 36.87 36.88 15,568 -0.11(-0.30%)
Apr 15, 2019 36.94 36.99 36.94 36.99 847 -0.00(-0.00%)
Apr 12, 2019 36.95 36.99 36.95 36.99 4,475 +0.09(+0.24%)
Apr 11, 2019 36.98 36.98 36.78 36.90 3,000 +0.02(+0.06%)
Apr 10, 2019 36.85 36.88 36.85 36.88 1,008 +0.21(+0.57%)
Apr 09, 2019 36.80 36.83 36.67 36.67 766 -0.31(-0.84%)
Apr 08, 2019 36.97 36.98 36.93 36.98 1,156 -0.01(-0.02%)
Apr 05, 2019 36.98 36.98 36.98 36.98 982 +0.19(+0.53%)
Apr 04, 2019 36.76 36.79 36.74 36.79 1,068 +0.08(+0.23%)
Apr 03, 2019 36.71 36.82 36.64 36.71 8,301 +0.06(+0.16%)
Apr 02, 2019 36.56 36.67 36.56 36.65 2,103 -0.02(-0.06%)
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.