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 (%)
Feb 28, 2020 34.52 34.71 33.95 34.63 12,606 -0.78(-2.20%)
Feb 27, 2020 36.32 36.42 35.40 35.40 7,078 -1.35(-3.67%)
Feb 26, 2020 37.45 37.59 36.75 36.75 2,657 -0.41(-1.11%)
Feb 25, 2020 38.30 38.30 37.14 37.16 4,024 -1.22(-3.17%)
Feb 24, 2020 38.67 38.70 38.24 38.38 14,126 -1.18(-2.99%)
Feb 21, 2020 39.50 39.64 39.50 39.56 876 -0.29(-0.73%)
Feb 20, 2020 39.71 39.88 39.71 39.85 2,068 +0.03(+0.08%)
Feb 19, 2020 39.85 39.88 39.79 39.82 5,180 +0.09(+0.24%)
Feb 18, 2020 39.80 39.80 39.57 39.73 9,247 -0.14(-0.35%)
Feb 14, 2020 40.21 40.21 39.80 39.87 4,933 -0.19(-0.46%)
Feb 13, 2020 39.91 40.13 39.91 40.05 19,948 -0.15(-0.36%)
Feb 12, 2020 40.18 40.20 40.13 40.20 5,427 +0.35(+0.87%)
Feb 11, 2020 39.90 39.95 39.78 39.85 11,482 +0.25(+0.64%)
Feb 10, 2020 39.33 39.60 39.33 39.60 4,057 +0.18(+0.46%)
Feb 07, 2020 39.47 39.51 39.41 39.41 3,069 -0.31(-0.78%)
Feb 06, 2020 39.84 39.84 39.72 39.72 5,363 +0.02(+0.05%)
Feb 05, 2020 39.47 39.73 39.37 39.70 3,482 +0.75(+1.93%)
Feb 04, 2020 39.01 39.05 38.95 38.95 2,321 +0.52(+1.35%)
Feb 03, 2020 38.63 38.73 38.43 38.43 7,197 +0.17(+0.45%)
Jan 31, 2020 38.60 38.61 38.26 38.26 986 -0.72(-1.85%)
Jan 30, 2020 38.85 38.98 38.59 38.98 5,221 -0.07(-0.18%)
Jan 29, 2020 39.25 39.25 39.05 39.05 1,473 -0.27(-0.70%)
Jan 28, 2020 39.11 39.44 39.06 39.33 9,101 +0.40(+1.03%)
Jan 27, 2020 38.91 39.10 38.89 38.92 21,578 -0.61(-1.54%)
Jan 24, 2020 39.96 39.96 39.38 39.53 3,507 -0.41(-1.03%)
Jan 23, 2020 39.70 39.95 39.63 39.95 20,622 +0.13(+0.32%)
Jan 22, 2020 39.99 40.02 39.79 39.82 42,044 +0.02(+0.04%)
Jan 21, 2020 39.72 39.88 39.72 39.80 6,221 -0.15(-0.39%)
Jan 17, 2020 39.94 39.95 39.91 39.95 1,315 +0.07(+0.17%)
Jan 16, 2020 39.78 39.89 39.75 39.88 2,045 +0.34(+0.85%)
Jan 15, 2020 39.63 39.63 39.55 39.55 2,503 -0.02(-0.04%)
Jan 14, 2020 39.50 39.58 39.46 39.56 2,992 +0.10(+0.25%)
Jan 13, 2020 39.38 39.47 39.30 39.46 25,320 +0.15(+0.37%)
Jan 10, 2020 39.51 39.51 39.32 39.32 10,195 +0.01(+0.02%)
Jan 09, 2020 39.29 39.31 39.23 39.31 4,178 +0.08(+0.21%)
Jan 08, 2020 39.22 39.34 39.07 39.23 6,635 +0.13(+0.33%)
Jan 07, 2020 39.20 39.20 39.07 39.10 2,548 -0.01(-0.03%)
Jan 06, 2020 38.80 39.13 38.80 39.11 4,394 +0.00(+0.00%)
Jan 03, 2020 39.06 39.17 39.06 39.11 2,192 -0.25(-0.63%)
Jan 02, 2020 39.51 39.51 39.18 39.35 24,595 -0.03(-0.09%)
Dec 31, 2019 39.26 39.39 39.26 39.39 8,660 +0.13(+0.33%)
Dec 30, 2019 39.27 39.38 39.26 39.26 2,587 -0.12(-0.31%)
Dec 27, 2019 39.47 39.47 39.38 39.38 6,796 -0.02(-0.04%)
Dec 26, 2019 39.43 39.44 39.36 39.40 5,107 +0.06(+0.14%)
Dec 24, 2019 39.41 39.41 39.34 39.34 5,919 -0.01(-0.03%)
Dec 23, 2019 39.40 39.43 39.35 39.35 4,380 -0.05(-0.13%)
Dec 20, 2019 39.30 39.44 39.30 39.40 5,512 +0.28(+0.72%)
Dec 19, 2019 39.11 39.20 39.10 39.12 24,680 +0.05(+0.13%)
Dec 18, 2019 39.02 39.10 39.02 39.07 5,089 +0.06(+0.17%)
Dec 17, 2019 39.07 39.07 39.01 39.01 5,369 -0.03(-0.07%)
Dec 16, 2019 38.96 39.11 38.96 39.03 20,747 +0.32(+0.82%)
Dec 13, 2019 38.92 38.92 38.67 38.72 6,284 -0.12(-0.32%)
Dec 12, 2019 38.88 38.88 38.67 38.84 17,099 +0.35(+0.92%)
Dec 11, 2019 38.65 38.65 38.45 38.48 8,597 +0.02(+0.05%)
Dec 10, 2019 38.52 38.54 38.41 38.47 36,831 -0.06(-0.16%)
Dec 09, 2019 38.58 38.65 38.53 38.53 15,530 -0.07(-0.18%)
Dec 06, 2019 38.71 38.71 38.60 38.60 1,764 +0.29(+0.76%)
Dec 05, 2019 38.24 38.31 38.18 38.31 16,806 +0.10(+0.25%)
Dec 04, 2019 38.31 38.37 38.21 38.21 3,071 +0.22(+0.59%)
Dec 03, 2019 37.90 38.04 37.85 37.99 12,207 -0.29(-0.76%)
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.