Skip to main content

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

50.21 +0.41 (+0.82%)
Official Closing Price Updated: 6:30 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.18 36.24 36.09 36.11 10,532 +0.14(+0.38%)
Aug 29, 2019 35.97 36.03 35.88 35.98 7,184 +0.35(+0.97%)
Aug 28, 2019 35.56 35.65 35.56 35.63 4,064 +0.25(+0.71%)
Aug 27, 2019 35.76 35.76 35.37 35.38 6,377 -0.21(-0.59%)
Aug 26, 2019 35.58 35.63 35.49 35.59 2,234 +0.35(+1.00%)
Aug 23, 2019 36.17 36.17 35.24 35.24 18,241 -1.05(-2.90%)
Aug 22, 2019 36.10 36.31 36.06 36.29 8,903 +0.16(+0.43%)
Aug 21, 2019 36.04 36.14 36.04 36.14 28,990 +0.40(+1.11%)
Aug 20, 2019 35.95 35.95 35.74 35.74 15,603 -0.36(-1.00%)
Aug 19, 2019 36.05 36.15 36.05 36.10 3,159 +0.42(+1.17%)
Aug 16, 2019 35.65 35.69 35.65 35.69 434 +0.46(+1.30%)
Aug 15, 2019 35.23 35.30 35.02 35.23 3,943 +0.06(+0.16%)
Aug 14, 2019 35.52 35.52 35.11 35.17 1,624 -0.95(-2.62%)
Aug 13, 2019 36.31 36.31 36.12 36.12 1,620 +0.52(+1.47%)
Aug 12, 2019 35.75 35.76 35.59 35.59 3,071 -0.53(-1.46%)
Aug 09, 2019 36.26 36.26 35.99 36.12 1,520 -0.25(-0.68%)
Aug 08, 2019 36.11 36.37 36.11 36.37 1,874 +0.53(+1.48%)
Aug 07, 2019 35.23 35.88 35.23 35.84 5,995 +0.06(+0.18%)
Aug 06, 2019 35.62 35.79 35.44 35.78 6,270 +0.29(+0.81%)
Aug 05, 2019 35.75 35.75 35.38 35.49 12,407 -0.89(-2.44%)
Aug 02, 2019 36.38 36.42 36.27 36.38 7,817 -0.20(-0.53%)
Aug 01, 2019 37.02 37.23 36.57 36.57 2,370 -0.39(-1.04%)
Jul 31, 2019 37.25 37.28 36.96 36.96 2,298 -0.27(-0.73%)
Jul 30, 2019 37.25 37.26 37.17 37.23 31,599 -0.12(-0.31%)
Jul 29, 2019 37.28 37.35 37.26 37.34 6,458 +0.04(+0.10%)
Jul 26, 2019 37.21 37.31 37.21 37.31 1,628 +0.14(+0.38%)
Jul 25, 2019 37.24 37.24 37.17 37.17 3,583 -0.14(-0.38%)
Jul 24, 2019 37.24 37.33 37.22 37.31 7,884 +0.14(+0.39%)
Jul 23, 2019 36.93 37.18 36.93 37.16 66,450 +0.29(+0.78%)
Jul 22, 2019 36.86 36.87 36.86 36.87 295 -0.12(-0.32%)
Jul 19, 2019 37.25 37.30 36.99 36.99 5,646 -0.20(-0.53%)
Jul 18, 2019 37.02 37.26 37.02 37.19 5,371 +0.18(+0.48%)
Jul 17, 2019 37.15 37.15 37.01 37.01 5,066 -0.25(-0.66%)
Jul 16, 2019 37.28 37.30 37.25 37.26 7,110 +0.02(+0.04%)
Jul 15, 2019 37.26 37.26 37.23 37.25 4,381 -0.00(-0.01%)
Jul 12, 2019 37.19 37.28 37.19 37.25 4,669 +0.18(+0.49%)
Jul 11, 2019 37.11 37.11 36.94 37.07 177,985 -0.13(-0.34%)
Jul 10, 2019 37.16 37.27 37.16 37.19 2,595 +0.07(+0.18%)
Jul 09, 2019 37.12 37.14 37.08 37.12 2,957 -0.07(-0.18%)
Jul 08, 2019 37.16 37.19 37.15 37.19 1,639 -0.06(-0.16%)
Jul 05, 2019 37.11 37.29 37.11 37.25 1,628 -0.14(-0.36%)
Jul 03, 2019 37.23 37.39 37.23 37.39 2,171 +0.43(+1.17%)
Jul 02, 2019 36.93 36.95 36.88 36.95 2,203 +0.13(+0.35%)
Jul 01, 2019 36.76 36.83 36.72 36.83 1,360 +0.16(+0.44%)
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%)
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.