Skip to main content

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

50.55 -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:16 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.20 49.20 48.93 48.93 12,510 -0.12(-0.24%)
Jul 29, 2021 48.91 49.20 48.91 49.05 3,449 +0.31(+0.64%)
Jul 28, 2021 48.62 48.89 48.55 48.74 6,176 +0.03(+0.05%)
Jul 27, 2021 48.73 48.73 48.48 48.71 7,349 -0.12(-0.25%)
Jul 26, 2021 48.77 48.85 48.76 48.83 3,233 +0.09(+0.18%)
Jul 23, 2021 48.58 48.74 48.50 48.74 12,360 +0.49(+1.02%)
Jul 22, 2021 48.26 48.31 48.22 48.25 2,881 -0.14(-0.30%)
Jul 21, 2021 48.41 48.41 48.36 48.40 3,419 +0.37(+0.76%)
Jul 20, 2021 47.54 48.30 47.54 48.03 4,908 +0.74(+1.56%)
Jul 19, 2021 47.61 47.61 47.04 47.29 9,118 -0.59(-1.24%)
Jul 16, 2021 48.36 48.36 47.88 47.88 3,077 -0.24(-0.51%)
Jul 15, 2021 48.11 48.13 47.98 48.13 2,942 -0.08(-0.17%)
Jul 14, 2021 48.39 48.39 48.13 48.21 11,431 +0.14(+0.30%)
Jul 13, 2021 48.32 48.32 48.07 48.07 5,767 -0.41(-0.85%)
Jul 12, 2021 48.26 48.54 48.25 48.48 1,922 +0.15(+0.30%)
Jul 09, 2021 48.20 48.33 48.15 48.33 8,098 +0.65(+1.36%)
Jul 08, 2021 47.70 47.83 47.39 47.68 7,355 -0.37(-0.76%)
Jul 07, 2021 47.96 48.10 47.85 48.05 7,805 +0.17(+0.36%)
Jul 06, 2021 48.21 48.21 47.55 47.87 5,981 -0.39(-0.80%)
Jul 02, 2021 48.33 48.33 48.15 48.26 41,059 +0.11(+0.23%)
Jul 01, 2021 47.99 48.28 47.99 48.15 4,737 +0.24(+0.51%)
Jun 30, 2021 48.04 48.04 47.79 47.91 4,979 +0.12(+0.25%)
Jun 29, 2021 48.02 48.09 47.76 47.79 9,581 -0.06(-0.12%)
Jun 28, 2021 47.98 47.98 47.81 47.85 1,878 -0.10(-0.20%)
Jun 25, 2021 47.77 47.94 47.70 47.94 5,351 +0.33(+0.70%)
Jun 24, 2021 47.57 47.64 47.46 47.61 19,456 +0.25(+0.52%)
Jun 23, 2021 47.54 47.55 47.37 47.37 2,706 -0.17(-0.36%)
Jun 22, 2021 47.57 47.60 47.46 47.54 5,304 +0.07(+0.16%)
Jun 21, 2021 47.36 47.47 47.28 47.46 4,864 +0.71(+1.51%)
Jun 18, 2021 47.03 47.10 46.60 46.75 11,982 -0.77(-1.62%)
Jun 17, 2021 47.65 47.65 47.48 47.52 8,596 -0.36(-0.75%)
Jun 16, 2021 48.15 48.16 47.74 47.88 3,642 -0.43(-0.90%)
Jun 15, 2021 48.35 48.35 48.24 48.32 2,888 -0.05(-0.11%)
Jun 14, 2021 48.63 48.63 48.22 48.37 27,798 -0.27(-0.56%)
Jun 11, 2021 48.81 48.81 48.52 48.64 6,680 +0.06(+0.12%)
Jun 10, 2021 48.78 48.78 48.52 48.58 3,950 +0.08(+0.15%)
Jun 09, 2021 48.67 48.71 48.51 48.51 3,995 -0.16(-0.33%)
Jun 08, 2021 48.79 48.79 48.47 48.67 4,456 +0.06(+0.12%)
Jun 07, 2021 48.75 48.75 48.52 48.61 4,320 +0.01(+0.03%)
Jun 04, 2021 48.68 48.68 48.42 48.59 9,633 +0.19(+0.39%)
Jun 03, 2021 48.39 48.42 48.10 48.40 5,691 +0.05(+0.10%)
Jun 02, 2021 48.44 48.44 48.22 48.35 5,943 +0.13(+0.26%)
Jun 01, 2021 48.56 48.56 48.11 48.23 4,798 +0.03(+0.06%)
May 28, 2021 48.25 48.26 48.19 48.20 8,978 -0.03(-0.06%)
May 27, 2021 48.33 48.35 48.23 48.23 8,442 +0.15(+0.32%)
May 26, 2021 48.13 48.16 47.94 48.07 4,014 +0.15(+0.30%)
May 25, 2021 48.40 48.40 47.93 47.93 6,423 -0.28(-0.58%)
May 24, 2021 48.16 48.33 48.16 48.21 15,489 +0.26(+0.53%)
May 21, 2021 48.12 48.23 47.95 47.95 3,397 +0.06(+0.13%)
May 20, 2021 47.63 47.96 47.63 47.89 3,820 +0.28(+0.60%)
May 19, 2021 47.17 47.61 47.04 47.61 11,993 -0.24(-0.50%)
May 18, 2021 48.43 48.43 47.85 47.85 7,302 -0.41(-0.86%)
May 17, 2021 48.28 48.33 48.24 48.26 3,773 -0.11(-0.22%)
May 14, 2021 48.15 48.43 48.15 48.36 4,187 +0.57(+1.18%)
May 13, 2021 47.21 47.95 47.21 47.80 4,739 +0.78(+1.66%)
May 12, 2021 47.93 47.96 47.02 47.02 11,308 -1.07(-2.23%)
May 11, 2021 48.13 48.23 47.86 48.09 7,794 -0.62(-1.27%)
May 10, 2021 48.93 49.20 48.71 48.71 5,191 +0.01(+0.02%)
May 07, 2021 48.46 48.70 48.46 48.70 2,020 +0.42(+0.87%)
May 06, 2021 47.96 48.28 47.79 48.28 11,771 +0.39(+0.81%)
May 05, 2021 48.00 48.06 47.73 47.89 7,838 +0.03(+0.06%)
May 04, 2021 47.77 47.87 47.50 47.87 9,750 +0.04(+0.08%)
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.