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, 2023 49.73 49.82 49.59 49.59 2,381 -0.07(-0.13%)
Aug 30, 2023 49.46 49.76 49.46 49.66 5,861 +0.09(+0.19%)
Aug 29, 2023 49.18 49.56 49.04 49.56 36,490 +0.59(+1.20%)
Aug 28, 2023 48.99 49.09 48.87 48.98 4,684 +0.35(+0.73%)
Aug 25, 2023 48.55 48.62 48.42 48.62 12,265 +0.27(+0.57%)
Aug 24, 2023 48.88 48.88 48.35 48.35 16,590 -0.35(-0.72%)
Aug 23, 2023 48.53 48.78 48.45 48.70 46,815 +0.40(+0.82%)
Aug 22, 2023 48.46 48.46 48.27 48.30 12,189 -0.18(-0.36%)
Aug 21, 2023 48.32 48.48 48.28 48.48 1,283 +0.06(+0.13%)
Aug 18, 2023 48.30 48.50 48.25 48.41 17,138 +0.08(+0.16%)
Aug 17, 2023 48.90 48.91 48.33 48.33 10,704 -0.44(-0.91%)
Aug 16, 2023 48.91 49.23 48.78 48.78 20,502 -0.39(-0.78%)
Aug 15, 2023 49.30 49.30 49.16 49.16 21,677 -0.52(-1.06%)
Aug 14, 2023 49.51 49.69 49.51 49.69 4,649 +0.11(+0.23%)
Aug 11, 2023 49.58 49.66 49.49 49.57 1,686 +0.06(+0.11%)
Aug 10, 2023 49.94 49.94 49.52 49.52 2,098 +0.02(+0.05%)
Aug 09, 2023 49.64 49.76 49.50 49.50 1,614 -0.09(-0.18%)
Aug 08, 2023 49.60 49.60 49.27 49.59 5,030 -0.18(-0.36%)
Aug 07, 2023 49.72 49.77 49.66 49.76 3,008 +0.49(+1.00%)
Aug 04, 2023 49.50 49.76 49.27 49.27 1,722 -0.28(-0.57%)
Aug 03, 2023 49.46 49.55 49.30 49.55 9,416 +0.03(+0.06%)
Aug 02, 2023 49.65 49.65 49.52 49.52 380 -0.30(-0.60%)
Aug 01, 2023 49.82 49.82 49.81 49.82 552 -0.01(-0.02%)
Jul 31, 2023 49.84 49.87 49.73 49.83 1,211 +0.06(+0.12%)
Jul 28, 2023 49.82 49.88 49.77 49.77 3,309 +0.23(+0.47%)
Jul 27, 2023 50.17 50.17 49.54 49.54 5,301 -0.32(-0.63%)
Jul 26, 2023 49.86 50.05 49.76 49.85 3,586 -0.18(-0.36%)
Jul 25, 2023 50.02 50.07 50.02 50.04 1,344 +0.23(+0.45%)
Jul 24, 2023 49.80 49.99 49.80 49.81 6,558 +0.01(+0.02%)
Jul 21, 2023 49.92 50.01 49.80 49.80 2,582 -0.13(-0.26%)
Jul 20, 2023 49.98 50.01 49.93 49.93 4,073 -0.18(-0.35%)
Jul 19, 2023 50.10 50.11 50.00 50.11 3,168 +0.09(+0.18%)
Jul 18, 2023 49.96 50.02 49.96 50.02 651 +0.36(+0.73%)
Jul 17, 2023 49.48 49.76 49.47 49.65 10,463 +0.29(+0.58%)
Jul 14, 2023 49.32 49.40 49.32 49.36 2,637 -0.22(-0.44%)
Jul 13, 2023 49.53 49.61 49.53 49.58 9,285 +0.26(+0.53%)
Jul 12, 2023 49.55 49.59 49.32 49.32 8,527 +0.06(+0.13%)
Jul 11, 2023 48.79 49.26 48.79 49.26 9,042 +0.39(+0.80%)
Jul 10, 2023 48.51 48.87 48.51 48.87 3,549 +0.48(+1.00%)
Jul 07, 2023 48.52 48.74 48.38 48.38 4,751 -0.02(-0.05%)
Jul 06, 2023 48.17 48.41 48.11 48.41 8,837 -0.34(-0.70%)
Jul 05, 2023 48.78 48.82 48.70 48.75 6,210 -0.28(-0.57%)
Jul 03, 2023 48.87 49.03 48.87 49.03 5,343 +0.07(+0.14%)
Jun 30, 2023 48.88 48.96 48.87 48.96 1,894 +0.45(+0.92%)
Jun 29, 2023 48.12 48.53 48.12 48.52 23,763 +0.37(+0.77%)
Jun 28, 2023 48.43 48.43 48.04 48.14 7,465 -0.05(-0.11%)
Jun 27, 2023 47.61 48.25 47.61 48.19 6,255 +0.60(+1.26%)
Jun 26, 2023 47.68 47.73 47.59 47.59 11,479 +0.10(+0.20%)
Jun 23, 2023 47.85 47.85 47.44 47.50 6,160 -0.31(-0.65%)
Jun 22, 2023 47.95 47.95 47.70 47.81 10,974 -0.05(-0.11%)
Jun 21, 2023 47.96 47.99 47.86 47.86 7,503 -0.09(-0.19%)
Jun 20, 2023 47.98 48.02 47.80 47.95 22,478 -0.23(-0.49%)
Jun 16, 2023 48.36 48.39 48.18 48.18 8,995 -0.08(-0.16%)
Jun 15, 2023 47.35 48.26 47.35 48.26 14,927 +0.62(+1.30%)
Jun 14, 2023 47.98 47.98 47.47 47.64 14,140 -0.17(-0.35%)
Jun 13, 2023 47.83 47.87 47.74 47.81 25,434 +0.39(+0.82%)
Jun 12, 2023 46.96 47.46 46.96 47.42 3,624 +0.32(+0.69%)
Jun 09, 2023 47.06 47.12 47.06 47.09 5,623 -0.01(-0.02%)
Jun 08, 2023 46.98 47.14 46.98 47.11 47,677 +0.11(+0.23%)
Jun 07, 2023 47.03 47.03 47.00 47.00 813 +0.23(+0.49%)
Jun 06, 2023 46.55 46.77 46.53 46.77 2,489 +0.26(+0.55%)
Jun 05, 2023 46.41 46.68 46.41 46.51 9,939 -0.22(-0.47%)
Jun 02, 2023 46.50 46.77 46.50 46.73 44,041 +1.02(+2.23%)
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.