Skip to main content

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

57.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.49 48.63 47.49 48.63 6,809 +0.82(+1.72%)
Nov 29, 2022 47.51 47.87 47.51 47.81 3,634 +0.18(+0.39%)
Nov 28, 2022 48.04 48.07 47.57 47.62 8,044 -0.70(-1.44%)
Nov 25, 2022 48.31 48.32 48.31 48.32 555 +0.12(+0.25%)
Nov 23, 2022 48.22 48.24 48.03 48.20 6,865 -0.03(-0.06%)
Nov 22, 2022 47.80 48.23 47.76 48.23 7,049 +0.85(+1.79%)
Nov 21, 2022 47.27 47.41 47.05 47.38 6,639 +0.05(+0.11%)
Nov 18, 2022 47.07 47.33 47.07 47.33 532 +0.33(+0.71%)
Nov 17, 2022 46.55 47.00 46.55 47.00 2,530 +0.01(+0.02%)
Nov 16, 2022 47.27 47.27 46.93 46.99 4,102 -0.49(-1.03%)
Nov 15, 2022 47.86 47.86 47.29 47.48 3,361 +0.28(+0.58%)
Nov 14, 2022 47.65 47.84 47.20 47.20 5,626 -0.30(-0.63%)
Nov 11, 2022 47.24 47.60 47.24 47.50 1,971 +0.47(+1.00%)
Nov 10, 2022 46.30 47.03 46.30 47.03 12,602 +1.81(+3.99%)
Nov 09, 2022 45.96 45.96 45.22 45.22 10,204 -0.77(-1.68%)
Nov 08, 2022 46.01 46.28 45.85 45.99 13,717 +0.27(+0.58%)
Nov 07, 2022 45.57 45.77 45.33 45.73 4,329 +0.34(+0.74%)
Nov 04, 2022 45.22 45.54 44.85 45.39 5,038 +0.83(+1.86%)
Nov 03, 2022 44.52 44.70 44.52 44.56 2,608 -0.26(-0.58%)
Nov 02, 2022 45.40 44.81 44.83 18,147 -0.88(-1.92%)
Nov 01, 2022 45.69 45.75 45.47 45.70 14,094 +0.22(+0.49%)
Oct 31, 2022 45.51 45.66 45.48 45.48 1,702 -0.27(-0.58%)
Oct 28, 2022 45.43 45.74 45.43 45.74 1,352 +0.95(+2.12%)
Oct 27, 2022 45.31 45.31 44.79 44.79 1,005 -0.10(-0.23%)
Oct 26, 2022 45.24 45.29 44.84 44.90 1,287 +0.14(+0.31%)
Oct 25, 2022 44.15 44.76 44.15 44.76 4,696 +0.71(+1.61%)
Oct 24, 2022 43.77 44.05 43.77 44.05 3,098 +0.57(+1.30%)
Oct 21, 2022 43.09 43.48 43.09 43.48 1,015 +0.87(+2.03%)
Oct 20, 2022 42.76 42.76 42.62 42.62 838 -0.19(-0.44%)
Oct 19, 2022 43.06 43.06 42.70 42.80 1,157 -0.39(-0.91%)
Oct 18, 2022 43.38 43.51 43.04 43.20 3,010 +0.52(+1.21%)
Oct 17, 2022 42.77 42.77 42.57 42.68 7,853 +0.63(+1.51%)
Oct 14, 2022 42.48 42.50 42.05 42.05 2,170 -0.80(-1.86%)
Oct 13, 2022 41.25 42.86 41.19 42.85 3,884 +1.14(+2.74%)
Oct 12, 2022 41.89 41.89 41.71 41.71 15,855 -0.12(-0.28%)
Oct 11, 2022 41.64 42.22 41.64 41.82 1,136 +0.02(+0.05%)
Oct 10, 2022 41.79 41.82 41.65 41.80 1,220 -0.05(-0.12%)
Oct 07, 2022 42.12 42.25 41.67 41.85 2,633 -0.93(-2.17%)
Oct 06, 2022 43.23 43.27 42.75 42.78 3,997 -0.47(-1.09%)
Oct 05, 2022 43.30 43.50 43.25 43.25 2,254 -0.09(-0.20%)
Oct 04, 2022 42.62 43.34 42.62 43.34 6,315 +1.33(+3.18%)
Oct 03, 2022 41.42 42.16 41.41 42.00 4,146 +1.09(+2.67%)
Sep 30, 2022 41.31 41.72 40.91 40.91 6,202 -0.51(-1.22%)
Sep 29, 2022 41.20 41.42 41.20 41.42 8,152 -0.89(-2.11%)
Sep 28, 2022 41.90 42.36 41.90 42.31 1,523 +1.03(+2.50%)
Sep 27, 2022 41.58 41.81 41.13 41.28 3,611 -0.09(-0.21%)
Sep 26, 2022 41.75 41.91 41.30 41.37 10,895 -0.57(-1.35%)
Sep 23, 2022 42.68 42.68 41.50 41.93 20,742 -0.98(-2.29%)
Sep 22, 2022 43.43 43.43 42.91 42.92 55,914 -0.37(-0.85%)
Sep 21, 2022 44.05 44.19 43.29 43.29 2,082 -0.56(-1.27%)
Sep 20, 2022 44.19 44.19 43.57 43.84 8,987 -0.64(-1.45%)
Sep 19, 2022 43.76 44.50 43.76 44.49 9,449 +0.23(+0.52%)
Sep 16, 2022 43.98 44.26 43.91 44.26 3,734 -0.37(-0.84%)
Sep 15, 2022 44.75 44.93 44.63 44.63 1,875 -0.15(-0.34%)
Sep 14, 2022 44.73 44.94 44.49 44.79 3,162 -0.18(-0.41%)
Sep 13, 2022 45.81 45.81 44.93 44.97 5,835 -1.84(-3.92%)
Sep 12, 2022 46.99 46.99 46.71 46.81 2,863 +0.40(+0.85%)
Sep 09, 2022 46.33 46.41 46.18 46.41 2,103 +0.81(+1.78%)
Sep 08, 2022 45.44 45.60 45.44 45.60 818 +0.30(+0.66%)
Sep 07, 2022 44.62 45.30 44.62 45.30 5,778 +0.66(+1.47%)
Sep 06, 2022 45.12 45.12 44.58 44.64 4,372 -0.32(-0.71%)
Sep 02, 2022 45.73 45.94 44.96 44.96 1,961 -0.37(-0.81%)
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.