Skip to main content

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

58.30 +0.20 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.95 50.04 49.81 49.81 2,371 -0.07(-0.13%)
Aug 30, 2023 49.67 49.98 49.67 49.87 5,836 +0.09(+0.19%)
Aug 29, 2023 49.40 49.78 49.26 49.78 36,330 +0.59(+1.20%)
Aug 28, 2023 49.21 49.31 49.08 49.19 4,664 +0.36(+0.73%)
Aug 25, 2023 48.76 48.84 48.64 48.84 12,211 +0.27(+0.57%)
Aug 24, 2023 49.09 49.09 48.56 48.56 16,517 -0.35(-0.72%)
Aug 23, 2023 48.75 48.99 48.67 48.91 46,609 +0.40(+0.82%)
Aug 22, 2023 48.68 48.68 48.48 48.51 12,135 -0.18(-0.36%)
Aug 21, 2023 48.53 48.69 48.49 48.69 1,278 +0.06(+0.13%)
Aug 18, 2023 48.52 48.72 48.46 48.63 17,063 +0.08(+0.16%)
Aug 17, 2023 49.12 49.13 48.55 48.55 10,657 -0.45(-0.91%)
Aug 16, 2023 49.13 49.45 48.99 48.99 20,412 -0.39(-0.78%)
Aug 15, 2023 49.52 49.52 49.38 49.38 21,581 -0.53(-1.06%)
Aug 14, 2023 49.73 49.91 49.73 49.91 4,628 +0.11(+0.23%)
Aug 11, 2023 49.80 49.88 49.70 49.79 1,678 +0.06(+0.11%)
Aug 10, 2023 50.16 50.16 49.74 49.74 2,089 +0.02(+0.05%)
Aug 09, 2023 49.86 49.98 49.71 49.71 1,607 -0.09(-0.18%)
Aug 08, 2023 49.82 49.82 49.49 49.80 5,008 -0.18(-0.36%)
Aug 07, 2023 49.94 49.99 49.88 49.98 2,995 +0.49(+1.00%)
Aug 04, 2023 49.71 49.98 49.49 49.49 1,715 -0.28(-0.57%)
Aug 03, 2023 49.67 49.77 49.52 49.77 9,375 +0.03(+0.06%)
Aug 02, 2023 49.87 49.87 49.74 49.74 378 -0.30(-0.60%)
Aug 01, 2023 50.04 50.04 50.03 50.04 550 -0.01(-0.02%)
Jul 31, 2023 50.06 50.09 49.95 50.05 1,206 +0.06(+0.12%)
Jul 28, 2023 50.04 50.10 49.99 49.99 3,295 +0.23(+0.47%)
Jul 27, 2023 50.40 50.40 49.76 49.76 5,278 -0.32(-0.63%)
Jul 26, 2023 50.08 50.27 49.98 50.07 3,570 -0.18(-0.36%)
Jul 25, 2023 50.24 50.29 50.24 50.26 1,338 +0.23(+0.45%)
Jul 24, 2023 50.02 50.21 50.02 50.03 6,529 +0.01(+0.02%)
Jul 21, 2023 50.14 50.23 50.02 50.02 2,571 -0.13(-0.26%)
Jul 20, 2023 50.20 50.23 50.15 50.15 4,056 -0.18(-0.35%)
Jul 19, 2023 50.32 50.33 50.22 50.33 3,154 +0.09(+0.18%)
Jul 18, 2023 50.18 50.24 50.18 50.24 648 +0.37(+0.73%)
Jul 17, 2023 49.69 49.98 49.68 49.87 10,417 +0.29(+0.58%)
Jul 14, 2023 49.54 49.62 49.54 49.58 2,626 -0.22(-0.44%)
Jul 13, 2023 49.75 49.83 49.75 49.80 9,244 +0.26(+0.53%)
Jul 12, 2023 49.77 49.81 49.54 49.54 8,489 +0.06(+0.13%)
Jul 11, 2023 49.00 49.47 49.00 49.47 9,002 +0.39(+0.80%)
Jul 10, 2023 48.73 49.08 48.73 49.08 3,533 +0.48(+1.00%)
Jul 07, 2023 48.74 48.95 48.60 48.60 4,731 -0.02(-0.05%)
Jul 06, 2023 48.38 48.62 48.33 48.62 8,798 -0.34(-0.70%)
Jul 05, 2023 48.99 49.03 48.91 48.97 6,183 -0.28(-0.57%)
Jul 03, 2023 49.08 49.25 49.08 49.25 5,320 +0.07(+0.14%)
Jun 30, 2023 49.09 49.18 49.08 49.18 1,886 +0.45(+0.92%)
Jun 29, 2023 48.33 48.74 48.33 48.73 23,659 +0.37(+0.77%)
Jun 28, 2023 48.65 48.65 48.25 48.35 7,433 -0.05(-0.11%)
Jun 27, 2023 47.82 48.46 47.82 48.41 6,227 +0.60(+1.26%)
Jun 26, 2023 47.89 47.94 47.80 47.80 11,429 +0.10(+0.20%)
Jun 23, 2023 48.06 48.06 47.65 47.71 6,133 -0.31(-0.65%)
Jun 22, 2023 48.16 48.16 47.92 48.02 10,926 -0.05(-0.11%)
Jun 21, 2023 48.17 48.20 48.07 48.07 7,470 -0.09(-0.19%)
Jun 20, 2023 48.19 48.23 48.01 48.16 22,379 -0.24(-0.49%)
Jun 16, 2023 48.57 48.60 48.40 48.40 8,955 -0.08(-0.16%)
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.