Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.19 45.32 44.92 44.95 9,864 -0.36(-0.80%)
Aug 30, 2022 46.21 46.21 45.31 45.31 1,887 -0.64(-1.40%)
Aug 29, 2022 46.01 46.19 45.80 45.95 5,268 -0.21(-0.44%)
Aug 26, 2022 46.83 46.83 46.16 46.16 2,001 -1.39(-2.93%)
Aug 25, 2022 47.31 47.55 47.16 47.55 3,332 +0.65(+1.40%)
Aug 24, 2022 46.87 46.96 46.75 46.89 1,480 +0.03(+0.06%)
Aug 23, 2022 47.10 47.11 46.85 46.87 8,445 +0.12(+0.27%)
Aug 22, 2022 46.98 46.99 46.67 46.74 8,242 -0.97(-2.04%)
Aug 19, 2022 47.72 47.75 47.60 47.71 5,192 -0.42(-0.88%)
Aug 18, 2022 47.95 48.18 47.94 48.14 2,943 +0.18(+0.38%)
Aug 17, 2022 47.97 48.11 47.84 47.95 3,158 -0.50(-1.03%)
Aug 16, 2022 48.20 48.65 48.20 48.45 4,730 +0.26(+0.54%)
Aug 15, 2022 48.07 48.19 47.91 48.19 8,344 +0.11(+0.23%)
Aug 12, 2022 47.81 48.08 47.81 48.08 1,201 +0.60(+1.27%)
Aug 11, 2022 47.27 47.69 47.27 47.47 4,952 +0.28(+0.59%)
Aug 10, 2022 46.98 47.24 46.98 47.20 9,083 +0.89(+1.91%)
Aug 09, 2022 46.38 46.38 46.13 46.31 6,968 -0.26(-0.56%)
Aug 08, 2022 46.93 46.93 46.57 46.57 1,306 +0.17(+0.37%)
Aug 05, 2022 46.20 46.40 46.18 46.40 30,504 +0.03(+0.06%)
Aug 04, 2022 46.54 46.54 46.36 46.38 21,178 -0.32(-0.68%)
Aug 03, 2022 46.50 46.73 46.30 46.70 12,240 +0.55(+1.19%)
Aug 02, 2022 46.27 46.49 46.15 46.15 7,927 -0.49(-1.05%)
Aug 01, 2022 46.60 46.70 46.31 46.64 3,379 -0.01(-0.02%)
Jul 29, 2022 46.22 46.73 46.22 46.65 1,108 +0.38(+0.82%)
Jul 28, 2022 46.00 46.30 45.66 46.27 10,556 +0.41(+0.90%)
Jul 27, 2022 45.19 45.87 45.18 45.85 4,248 +0.63(+1.40%)
Jul 26, 2022 45.42 45.46 45.22 45.22 1,532 -0.26(-0.56%)
Jul 25, 2022 45.26 45.52 45.26 45.48 1,726 +0.29(+0.65%)
Jul 22, 2022 45.56 45.60 44.99 45.18 31,675 -0.37(-0.82%)
Jul 21, 2022 45.34 45.56 45.07 45.56 2,191 +0.05(+0.10%)
Jul 20, 2022 45.53 45.60 45.13 45.51 5,416 +0.11(+0.25%)
Jul 19, 2022 44.94 45.40 44.94 45.40 1,811 +1.05(+2.38%)
Jul 18, 2022 44.85 44.90 44.34 44.34 1,941 -0.09(-0.21%)
Jul 15, 2022 44.27 44.43 44.22 44.43 3,753 +0.68(+1.55%)
Jul 14, 2022 43.85 43.85 43.28 43.76 7,858 -0.40(-0.90%)
Jul 13, 2022 44.06 44.35 44.03 44.16 3,301 -0.23(-0.51%)
Jul 12, 2022 44.16 44.72 44.16 44.39 6,997 -0.04(-0.08%)
Jul 11, 2022 44.48 44.63 44.42 44.42 1,646 -0.36(-0.80%)
Jul 08, 2022 44.99 44.99 44.58 44.78 3,598 -0.09(-0.20%)
Jul 07, 2022 44.74 44.95 44.74 44.87 4,795 +0.67(+1.53%)
Jul 06, 2022 44.06 44.46 43.87 44.19 5,552 -0.01(-0.03%)
Jul 05, 2022 44.07 44.21 43.45 44.21 10,044 -0.32(-0.72%)
Jul 01, 2022 44.22 44.53 43.82 44.53 7,296 +0.45(+1.01%)
Jun 30, 2022 44.24 44.29 43.98 44.08 16,512 -0.47(-1.05%)
Jun 29, 2022 45.18 45.18 44.36 44.55 14,107 -0.35(-0.79%)
Jun 28, 2022 45.92 45.93 44.90 44.90 4,448 -0.44(-0.98%)
Jun 27, 2022 45.38 45.50 45.23 45.35 2,301 +0.10(+0.21%)
Jun 24, 2022 44.53 45.26 44.53 45.25 19,380 +1.21(+2.76%)
Jun 23, 2022 44.22 44.22 43.68 44.04 20,675 +0.09(+0.22%)
Jun 22, 2022 43.66 44.13 43.59 43.94 4,233 -0.11(-0.24%)
Jun 21, 2022 43.96 44.16 43.96 44.05 7,110 +0.92(+2.14%)
Jun 17, 2022 43.27 43.39 42.95 43.13 3,730 +0.03(+0.07%)
Jun 16, 2022 43.89 43.89 42.89 43.10 16,256 -1.57(-3.51%)
Jun 15, 2022 44.97 45.14 44.18 44.66 10,251 +0.30(+0.68%)
Jun 14, 2022 44.90 44.90 44.02 44.36 5,842 -0.13(-0.29%)
Jun 13, 2022 45.27 45.27 44.49 44.49 19,033 -1.88(-4.06%)
Jun 10, 2022 46.39 46.46 46.37 46.37 837 -1.07(-2.25%)
Jun 09, 2022 48.30 48.44 47.44 47.44 2,926 -0.93(-1.92%)
Jun 08, 2022 48.85 48.89 48.37 48.37 3,164 -0.76(-1.55%)
Jun 07, 2022 48.42 49.13 48.42 49.13 3,867 +0.44(+0.91%)
Jun 06, 2022 48.94 48.96 48.61 48.69 2,777 +0.14(+0.30%)
Jun 03, 2022 48.52 48.72 48.50 48.55 7,045 -0.40(-0.83%)
Jun 02, 2022 48.86 48.95 48.25 48.95 5,456 +0.30(+0.62%)
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.