Skip to main content

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

48.39 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.62 51.72 51.32 51.49 4,773 -0.37(-0.71%)
May 27, 2022 51.30 51.85 51.30 51.85 3,462 +0.86(+1.68%)
May 26, 2022 50.54 51.13 50.54 50.99 3,923 +0.72(+1.44%)
May 25, 2022 50.15 50.33 49.77 50.27 5,648 +0.61(+1.22%)
May 24, 2022 49.42 49.77 48.86 49.66 3,368 +0.05(+0.09%)
May 23, 2022 49.27 49.82 49.27 49.62 1,431 +0.60(+1.22%)
May 20, 2022 49.24 49.24 48.30 49.02 5,989 -0.08(-0.15%)
May 19, 2022 49.15 49.15 48.77 49.09 2,346 -0.31(-0.63%)
May 18, 2022 50.67 50.67 49.39 49.40 4,776 -1.89(-3.68%)
May 17, 2022 50.77 51.36 50.77 51.29 17,795 +0.83(+1.65%)
May 16, 2022 50.48 50.80 50.23 50.46 3,214 +0.22(+0.44%)
May 13, 2022 49.94 50.29 49.94 50.24 8,536 +0.84(+1.70%)
May 12, 2022 49.10 49.40 49.00 49.40 4,365 +0.20(+0.40%)
May 11, 2022 49.96 50.42 49.21 49.21 15,053 -0.51(-1.02%)
May 10, 2022 50.64 50.64 49.25 49.71 10,200 -0.11(-0.22%)
May 09, 2022 50.22 50.28 49.74 49.82 13,476 -1.01(-1.99%)
May 06, 2022 50.79 50.86 50.45 50.84 3,362 -0.03(-0.05%)
May 05, 2022 51.29 51.34 50.82 50.86 1,050 -1.29(-2.47%)
May 04, 2022 50.99 52.24 50.84 52.15 11,018 +1.37(+2.69%)
May 03, 2022 50.33 50.85 50.33 50.78 3,652 +0.60(+1.20%)
May 02, 2022 49.88 50.44 49.39 50.18 4,143 +0.24(+0.48%)
Apr 29, 2022 51.15 51.15 49.94 49.94 30,113 -1.53(-2.98%)
Apr 28, 2022 50.93 51.60 50.55 51.47 2,246 +0.81(+1.61%)
Apr 27, 2022 50.69 51.07 50.66 50.66 1,640 -0.10(-0.19%)
Apr 26, 2022 51.39 51.39 50.75 50.75 1,085 -0.83(-1.60%)
Apr 25, 2022 50.62 51.58 50.48 51.58 4,829 +0.05(+0.10%)
Apr 22, 2022 52.04 52.06 51.53 51.53 8,188 -1.18(-2.24%)
Apr 21, 2022 53.68 53.68 52.71 52.71 6,309 -0.71(-1.33%)
Apr 20, 2022 53.37 53.58 53.30 53.42 10,809 +0.47(+0.88%)
Apr 19, 2022 52.38 53.08 52.38 52.95 3,788 +0.65(+1.23%)
Apr 18, 2022 52.12 52.55 52.12 52.31 11,344 -0.03(-0.07%)
Apr 14, 2022 52.61 52.67 52.34 52.34 2,612 -0.10(-0.18%)
Apr 13, 2022 52.02 52.47 52.02 52.44 6,384 +0.43(+0.83%)
Apr 12, 2022 52.33 52.50 51.87 52.01 5,355 +0.07(+0.13%)
Apr 11, 2022 52.41 52.42 51.94 51.94 2,017 -0.32(-0.61%)
Apr 08, 2022 52.21 52.48 52.21 52.26 5,373 +0.09(+0.17%)
Apr 07, 2022 51.77 52.31 51.66 52.17 3,100 +0.32(+0.61%)
Apr 06, 2022 51.49 51.95 51.49 51.86 4,043 +0.07(+0.14%)
Apr 05, 2022 52.30 52.57 51.79 51.79 9,372 -0.46(-0.89%)
Apr 04, 2022 51.99 52.29 51.92 52.25 5,120 +0.04(+0.08%)
Apr 01, 2022 52.15 52.21 51.75 52.21 7,643 +0.14(+0.27%)
Mar 31, 2022 52.83 52.83 52.07 52.07 6,496 -0.77(-1.46%)
Mar 30, 2022 53.19 53.24 52.69 52.84 1,531 -0.22(-0.41%)
Mar 29, 2022 52.73 53.09 52.52 53.06 3,272 +0.64(+1.22%)
Mar 28, 2022 52.51 52.51 52.08 52.42 3,614 -0.08(-0.15%)
Mar 25, 2022 52.22 52.50 52.22 52.50 12,765 +0.48(+0.92%)
Mar 24, 2022 51.70 52.02 51.60 52.02 25,373 +0.64(+1.25%)
Mar 23, 2022 51.88 51.88 51.38 51.38 2,720 -0.42(-0.81%)
Mar 22, 2022 51.65 51.89 51.64 51.80 3,785 -0.01(-0.02%)
Mar 21, 2022 51.98 51.98 51.63 51.81 6,624 +0.14(+0.27%)
Mar 18, 2022 51.30 51.72 51.17 51.67 12,615 +0.20(+0.39%)
Mar 17, 2022 50.91 51.52 50.91 51.47 3,323 +0.57(+1.12%)
Mar 16, 2022 50.80 50.90 50.35 50.90 6,241 +0.45(+0.89%)
Mar 15, 2022 49.97 50.45 49.97 50.45 7,254 +0.43(+0.86%)
Mar 14, 2022 50.51 50.60 49.92 50.02 6,833 -0.27(-0.53%)
Mar 11, 2022 50.64 50.85 50.29 50.29 3,719 -0.23(-0.46%)
Mar 10, 2022 50.42 50.52 50.12 50.52 13,604 -0.05(-0.10%)
Mar 09, 2022 50.45 50.94 50.45 50.57 5,545 +0.51(+1.02%)
Mar 08, 2022 50.34 50.65 50.06 50.06 22,872 -0.27(-0.54%)
Mar 07, 2022 51.15 51.18 50.33 50.33 5,629 -1.03(-2.01%)
Mar 04, 2022 50.89 51.37 50.89 51.36 2,646 -0.03(-0.05%)
Mar 03, 2022 51.47 51.53 51.07 51.39 19,445 +0.22(+0.43%)
Mar 02, 2022 50.59 51.34 50.59 51.17 30,286 +1.22(+2.45%)
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.