Skip to main content

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

60.67 -0.00 (-0.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 45.55 45.55 45.36 45.46 5,164 -0.45(-0.98%)
May 30, 2023 46.08 46.08 45.78 45.91 4,247 -0.16(-0.34%)
May 26, 2023 45.83 46.07 45.83 46.07 1,346 +0.32(+0.70%)
May 25, 2023 45.77 45.77 45.52 45.75 3,307 -0.12(-0.26%)
May 24, 2023 45.89 45.89 45.87 45.87 435 -0.41(-0.88%)
May 23, 2023 46.33 46.65 46.27 46.27 6,744 -0.34(-0.72%)
May 22, 2023 46.57 46.71 46.57 46.61 6,173 +0.13(+0.28%)
May 19, 2023 46.76 46.76 46.48 46.48 1,345 -0.15(-0.32%)
May 18, 2023 46.39 46.63 46.34 46.63 2,923 +0.37(+0.79%)
May 17, 2023 45.92 46.28 45.85 46.26 2,762 +0.60(+1.31%)
May 16, 2023 45.83 45.89 45.66 45.66 4,446 -0.52(-1.13%)
May 15, 2023 46.28 46.31 46.02 46.19 7,414 +0.19(+0.42%)
May 12, 2023 46.08 46.08 45.76 45.99 5,983 +0.01(+0.03%)
May 11, 2023 45.99 45.99 45.98 45.98 1,130 -0.23(-0.49%)
May 10, 2023 46.39 46.39 46.08 46.21 3,029 +0.05(+0.11%)
May 09, 2023 46.14 46.20 46.11 46.16 971 -0.15(-0.32%)
May 08, 2023 46.49 46.49 46.24 46.30 4,013 -0.02(-0.05%)
May 05, 2023 46.12 46.44 46.07 46.33 4,837 +0.81(+1.77%)
May 04, 2023 45.54 45.65 45.48 45.52 1,037 -0.45(-0.98%)
May 03, 2023 46.44 46.45 45.97 45.97 6,802 -0.30(-0.66%)
May 02, 2023 46.20 46.28 45.86 46.28 7,050 -0.66(-1.42%)
May 01, 2023 46.93 47.11 46.93 46.94 2,201 +0.05(+0.12%)
Apr 28, 2023 46.30 46.89 46.30 46.89 3,823 +0.46(+0.99%)
Apr 27, 2023 46.00 46.48 45.93 46.42 3,305 +0.70(+1.53%)
Apr 26, 2023 46.03 46.11 45.65 45.72 9,149 -0.36(-0.79%)
Apr 25, 2023 46.85 46.85 46.09 46.09 4,029 -0.77(-1.64%)
Apr 24, 2023 46.88 46.91 46.66 46.86 3,684 +0.10(+0.21%)
Apr 21, 2023 46.68 46.76 46.68 46.76 477 +0.02(+0.05%)
Apr 20, 2023 46.74 46.93 46.70 46.73 6,867 -0.37(-0.79%)
Apr 19, 2023 47.05 47.15 47.03 47.11 5,691 -0.25(-0.52%)
Apr 18, 2023 47.55 47.55 47.24 47.35 3,876 +0.04(+0.09%)
Apr 17, 2023 47.20 47.31 47.00 47.31 3,501 +0.15(+0.32%)
Apr 14, 2023 47.16 47.16 46.96 47.16 3,706 -0.13(-0.27%)
Apr 13, 2023 47.01 47.33 47.01 47.29 1,156 +0.37(+0.78%)
Apr 12, 2023 47.78 47.78 46.92 46.92 7,514 -0.28(-0.60%)
Apr 11, 2023 47.07 47.34 47.07 47.20 4,572 +0.29(+0.62%)
Apr 10, 2023 46.41 46.91 46.41 46.91 3,310 +0.24(+0.52%)
Apr 06, 2023 46.60 46.69 46.57 46.67 2,083 +0.01(+0.02%)
Apr 05, 2023 46.98 46.98 46.45 46.66 5,074 +0.04(+0.08%)
Apr 04, 2023 47.26 47.26 46.46 46.62 2,740 -0.60(-1.26%)
Apr 03, 2023 47.08 47.27 46.97 47.21 6,978 +0.29(+0.63%)
Mar 31, 2023 46.57 46.92 46.52 46.92 2,442 +0.68(+1.47%)
Mar 30, 2023 46.33 46.37 46.23 46.24 3,084 +0.24(+0.53%)
Mar 29, 2023 45.61 45.99 45.61 45.99 7,630 +0.57(+1.25%)
Mar 28, 2023 45.24 45.46 45.24 45.43 5,028 +0.09(+0.21%)
Mar 27, 2023 45.52 45.55 45.17 45.33 14,317 +0.32(+0.71%)
Mar 24, 2023 44.70 45.01 44.49 45.01 2,990 +0.27(+0.60%)
Mar 23, 2023 45.08 45.50 44.70 44.75 4,810 -0.17(-0.37%)
Mar 22, 2023 45.83 45.83 44.91 44.91 3,330 -0.78(-1.71%)
Mar 21, 2023 45.66 45.80 45.56 45.69 3,422 +0.45(+0.99%)
Mar 20, 2023 45.35 45.35 45.15 45.25 2,515 +0.71(+1.59%)
Mar 17, 2023 44.83 44.83 44.48 44.54 2,983 -0.60(-1.32%)
Mar 16, 2023 44.41 45.13 44.41 45.13 5,422 +0.61(+1.38%)
Mar 15, 2023 44.41 44.52 44.41 44.52 706 -0.62(-1.38%)
Mar 14, 2023 45.53 45.53 45.14 45.14 635 +0.42(+0.93%)
Mar 13, 2023 44.76 45.15 44.73 44.73 1,448 -0.46(-1.02%)
Mar 10, 2023 46.11 46.11 45.06 45.19 9,780 -0.81(-1.75%)
Mar 09, 2023 46.75 46.97 45.99 45.99 1,794 -0.84(-1.79%)
Mar 08, 2023 46.65 46.94 46.60 46.83 2,859 +0.04(+0.08%)
Mar 07, 2023 47.54 47.54 46.73 46.79 2,736 -0.66(-1.38%)
Mar 06, 2023 47.73 47.78 47.44 47.45 2,078 -0.24(-0.50%)
Mar 03, 2023 47.37 47.69 47.37 47.69 2,342 +0.52(+1.11%)
Mar 02, 2023 46.78 47.16 46.74 47.16 2,482 +0.31(+0.67%)
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.