Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.57 47.66 47.47 47.57 12,148 -0.05(-0.11%)
Oct 28, 2021 47.55 47.62 47.47 47.62 9,652 +0.37(+0.79%)
Oct 27, 2021 47.97 47.97 47.25 47.25 2,074 -0.65(-1.36%)
Oct 26, 2021 48.06 47.90 10,390 -0.16(-0.34%)
Oct 25, 2021 47.95 48.23 47.95 48.06 5,867 +0.12(+0.25%)
Oct 22, 2021 48.03 48.07 47.92 47.95 7,766 -0.03(-0.06%)
Oct 21, 2021 47.83 47.97 47.83 47.97 1,653 +0.02(+0.03%)
Oct 20, 2021 48.01 48.01 47.95 47.96 2,669 +0.33(+0.69%)
Oct 19, 2021 47.77 47.77 47.52 47.63 40,162 +0.15(+0.31%)
Oct 18, 2021 47.42 47.55 47.42 47.48 2,149 -0.01(-0.01%)
Oct 15, 2021 47.76 47.76 47.48 47.49 15,548 +0.10(+0.21%)
Oct 14, 2021 46.85 47.45 46.85 47.39 4,801 +0.81(+1.73%)
Oct 13, 2021 46.38 46.67 46.38 46.59 26,787 +0.09(+0.18%)
Oct 12, 2021 46.49 46.64 46.36 46.50 13,107 -0.13(-0.28%)
Oct 11, 2021 47.08 47.08 46.63 46.63 321,786 -0.13(-0.27%)
Oct 08, 2021 46.89 46.89 46.71 46.76 767 -0.08(-0.16%)
Oct 07, 2021 46.95 47.18 46.84 46.84 10,893 +0.41(+0.89%)
Oct 06, 2021 46.19 46.43 45.83 46.43 110,988 -0.10(-0.21%)
Oct 05, 2021 46.66 46.70 46.53 46.53 4,375 +0.32(+0.69%)
Oct 04, 2021 46.40 46.62 46.21 46.21 11,284 -0.29(-0.61%)
Oct 01, 2021 46.20 46.62 45.84 46.49 60,268 +0.35(+0.76%)
Sep 30, 2021 47.13 47.13 46.14 46.14 40,423 -0.77(-1.65%)
Sep 29, 2021 47.00 47.14 46.77 46.91 9,328 +0.14(+0.30%)
Sep 28, 2021 46.96 47.08 46.76 46.78 20,523 -0.65(-1.37%)
Sep 27, 2021 47.10 47.65 47.10 47.43 36,103 +0.15(+0.32%)
Sep 24, 2021 47.25 47.34 47.23 47.27 18,048 +0.02(+0.04%)
Sep 23, 2021 47.41 47.54 47.26 47.26 12,956 +0.49(+1.05%)
Sep 22, 2021 46.76 46.99 46.75 46.77 17,732 +0.31(+0.66%)
Sep 21, 2021 46.83 46.86 46.44 46.46 5,186 -0.14(-0.30%)
Sep 20, 2021 46.82 46.82 46.08 46.60 20,533 -0.70(-1.48%)
Sep 17, 2021 47.30 47.38 47.21 47.30 37,091 -0.36(-0.76%)
Sep 16, 2021 47.65 47.82 47.58 47.66 3,410 -0.06(-0.13%)
Sep 15, 2021 47.55 47.73 47.44 47.72 53,145 +0.43(+0.91%)
Sep 14, 2021 48.01 48.01 47.19 47.29 5,960 -0.45(-0.95%)
Sep 13, 2021 47.78 47.81 47.66 47.74 2,038 +0.20(+0.42%)
Sep 10, 2021 48.15 48.15 47.54 47.54 3,437 -0.47(-0.97%)
Sep 09, 2021 48.19 48.29 48.01 48.01 1,570 -0.19(-0.40%)
Sep 08, 2021 48.44 48.44 48.05 48.20 6,998 -0.13(-0.28%)
Sep 07, 2021 48.87 48.87 48.32 48.34 4,864 -0.46(-0.93%)
Sep 03, 2021 49.03 49.03 48.74 48.79 38,989 -0.14(-0.29%)
Sep 02, 2021 48.82 48.94 48.76 48.93 3,916 +0.35(+0.72%)
Sep 01, 2021 48.66 48.70 48.54 48.58 2,781 -0.07(-0.13%)
Aug 31, 2021 48.89 48.89 48.61 48.65 4,354 -0.04(-0.08%)
Aug 30, 2021 48.96 48.96 48.69 48.69 3,253 -0.00(-0.01%)
Aug 27, 2021 48.59 48.73 48.59 48.69 1,456 +0.40(+0.82%)
Aug 26, 2021 48.38 48.47 48.30 48.30 2,017 -0.36(-0.75%)
Aug 25, 2021 48.66 48.76 48.66 48.66 2,164 +0.22(+0.45%)
Aug 24, 2021 48.42 48.57 48.42 48.44 4,162 +0.08(+0.17%)
Aug 23, 2021 48.38 48.44 48.24 48.36 6,133 +0.34(+0.71%)
Aug 20, 2021 47.79 48.03 47.79 48.02 3,982 +0.47(+1.00%)
Aug 19, 2021 47.69 47.69 47.37 47.54 10,769 -0.28(-0.59%)
Aug 18, 2021 48.38 48.38 47.83 47.83 3,836 -0.51(-1.06%)
Aug 17, 2021 48.58 48.58 47.98 48.34 8,198 -0.33(-0.68%)
Aug 16, 2021 48.50 48.67 48.47 48.67 2,257 +0.13(+0.26%)
Aug 13, 2021 48.61 48.63 48.54 48.54 2,305 -0.03(-0.07%)
Aug 12, 2021 48.39 48.62 48.39 48.57 13,867 -0.04(-0.09%)
Aug 11, 2021 48.58 48.64 48.42 48.62 2,219 +0.21(+0.43%)
Aug 10, 2021 48.42 48.46 48.41 48.41 1,495 +0.21(+0.43%)
Aug 09, 2021 47.93 48.30 47.93 48.20 2,626 +0.14(+0.28%)
Aug 06, 2021 48.03 48.15 48.03 48.07 2,628 +0.13(+0.26%)
Aug 05, 2021 48.00 48.00 47.82 47.94 6,307 +0.14(+0.29%)
Aug 04, 2021 48.08 48.08 47.80 47.80 8,699 -0.35(-0.73%)
Aug 03, 2021 47.79 48.15 47.45 48.15 4,896 +0.61(+1.27%)
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.