Skip to main content

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

48.63 -0.27 (-0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.83 50.92 50.77 50.77 6,590 -0.01(-0.03%)
Dec 30, 2021 51.12 51.13 50.78 50.79 25,583 -0.15(-0.29%)
Dec 29, 2021 50.72 50.94 50.72 50.94 16,957 +0.31(+0.61%)
Dec 28, 2021 50.75 50.75 50.56 50.63 2,679 +0.06(+0.13%)
Dec 27, 2021 50.11 50.56 50.11 50.56 15,010 +0.57(+1.14%)
Dec 23, 2021 49.91 50.09 49.91 49.99 3,526 +0.35(+0.71%)
Dec 22, 2021 49.31 49.64 49.31 49.64 1,323 +0.30(+0.61%)
Dec 21, 2021 49.05 49.34 48.91 49.34 15,742 +0.72(+1.49%)
Dec 20, 2021 48.49 48.62 48.21 48.62 9,447 -0.67(-1.36%)
Dec 17, 2021 49.27 49.63 49.27 49.29 8,921 -0.38(-0.77%)
Dec 16, 2021 50.05 50.13 49.64 49.67 11,394 -0.09(-0.17%)
Dec 15, 2021 49.03 49.76 49.02 49.76 1,254 +0.69(+1.40%)
Dec 14, 2021 49.14 49.30 48.97 49.07 4,849 -0.11(-0.23%)
Dec 13, 2021 49.23 49.24 49.16 49.19 11,374 -0.26(-0.52%)
Dec 10, 2021 49.33 49.45 49.14 49.44 8,676 +0.55(+1.12%)
Dec 09, 2021 49.10 49.13 48.90 48.90 1,887 -0.25(-0.52%)
Dec 08, 2021 49.47 49.47 49.05 49.15 5,519 +0.01(+0.03%)
Dec 07, 2021 48.90 49.27 48.90 49.14 3,277 +0.74(+1.53%)
Dec 06, 2021 48.48 48.63 48.40 48.40 3,730 +0.49(+1.03%)
Dec 03, 2021 48.50 48.50 47.66 47.90 5,477 -0.02(-0.04%)
Dec 02, 2021 47.74 48.13 47.64 47.93 2,520 +0.70(+1.47%)
Dec 01, 2021 48.28 48.52 47.23 47.23 11,092 -0.44(-0.93%)
Nov 30, 2021 48.64 48.64 47.67 47.67 6,216 -1.17(-2.39%)
Nov 29, 2021 49.22 49.22 48.65 48.84 3,735 +0.28(+0.57%)
Nov 26, 2021 48.62 48.87 48.40 48.56 3,839 -0.88(-1.77%)
Nov 24, 2021 49.38 49.44 49.34 49.44 3,097 -0.06(-0.11%)
Nov 23, 2021 49.31 49.50 49.31 49.50 5,394 +0.02(+0.05%)
Nov 22, 2021 49.70 49.78 49.47 49.47 49,301 +0.27(+0.54%)
Nov 19, 2021 49.34 49.44 49.21 49.21 3,130 -0.24(-0.49%)
Nov 18, 2021 49.26 49.46 49.25 49.45 3,182 -0.02(-0.03%)
Nov 17, 2021 49.59 49.59 49.43 49.46 1,720 -0.33(-0.65%)
Nov 16, 2021 49.86 49.98 49.79 49.79 2,115 -0.08(-0.16%)
Nov 15, 2021 49.98 50.02 49.86 49.87 18,538 +0.05(+0.10%)
Nov 12, 2021 49.68 49.92 49.68 49.82 1,675 +0.28(+0.57%)
Nov 11, 2021 49.54 49.58 49.37 49.54 11,681 +0.27(+0.55%)
Nov 10, 2021 49.39 49.27 49.27 4,610 -0.17(-0.35%)
Nov 09, 2021 49.54 49.54 49.34 49.44 6,112 -0.01(-0.03%)
Nov 08, 2021 49.49 49.49 49.45 49.45 1,406 +0.00(+0.01%)
Nov 05, 2021 49.66 49.66 49.45 49.45 1,343 +0.33(+0.67%)
Nov 04, 2021 49.42 49.42 49.02 49.12 2,028 -0.24(-0.50%)
Nov 03, 2021 49.02 49.36 49.02 49.36 348,850 +0.45(+0.92%)
Nov 02, 2021 48.72 48.91 48.71 48.91 22,912 +0.30(+0.62%)
Nov 01, 2021 48.37 48.70 48.17 48.61 15,657 +0.44(+0.91%)
Oct 29, 2021 48.17 48.26 48.07 48.17 11,996 -0.05(-0.11%)
Oct 28, 2021 48.15 48.22 48.07 48.22 9,531 +0.38(+0.79%)
Oct 27, 2021 48.58 48.58 47.85 47.85 2,048 -0.66(-1.36%)
Oct 26, 2021 48.66 48.51 10,261 -0.17(-0.34%)
Oct 25, 2021 48.56 48.83 48.56 48.67 5,794 +0.12(+0.25%)
Oct 22, 2021 48.63 48.67 48.52 48.55 7,669 -0.03(-0.06%)
Oct 21, 2021 48.44 48.58 48.43 48.58 1,632 +0.02(+0.03%)
Oct 20, 2021 48.61 48.61 48.56 48.56 2,635 +0.33(+0.69%)
Oct 19, 2021 48.38 48.38 48.12 48.23 39,662 +0.15(+0.31%)
Oct 18, 2021 48.02 48.15 48.02 48.08 2,122 -0.01(-0.01%)
Oct 15, 2021 48.37 48.37 48.08 48.09 15,354 +0.10(+0.20%)
Oct 14, 2021 47.44 48.05 47.44 47.99 4,741 +0.82(+1.73%)
Oct 13, 2021 46.96 47.26 46.96 47.18 26,454 +0.09(+0.18%)
Oct 12, 2021 47.08 47.23 46.95 47.09 12,944 -0.13(-0.28%)
Oct 11, 2021 47.68 47.68 47.22 47.22 317,780 -0.13(-0.27%)
Oct 08, 2021 47.48 47.48 47.30 47.35 757 -0.08(-0.16%)
Oct 07, 2021 47.55 47.78 47.43 47.43 10,758 +0.42(+0.89%)
Oct 06, 2021 46.77 47.01 46.41 47.01 109,606 -0.10(-0.21%)
Oct 05, 2021 47.25 47.29 47.11 47.11 4,321 +0.32(+0.69%)
Oct 04, 2021 46.98 47.21 46.79 46.79 11,143 -0.29(-0.61%)
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.