Skip to main content

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

56.75 -0.17 (-0.30%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.59 48.32 47.59 48.32 5,503 +0.70(+1.47%)
Jan 30, 2023 47.69 47.92 47.62 47.62 2,657 -0.46(-0.95%)
Jan 27, 2023 47.80 48.29 47.80 48.08 6,287 +0.01(+0.02%)
Jan 26, 2023 47.86 48.07 47.70 48.07 3,259 +0.32(+0.66%)
Jan 25, 2023 47.40 47.75 47.40 47.75 6,903 +0.07(+0.14%)
Jan 24, 2023 47.59 47.69 47.59 47.69 11,660 -0.15(-0.31%)
Jan 23, 2023 47.54 47.83 47.54 47.83 1,382 +0.38(+0.81%)
Jan 20, 2023 46.87 47.45 46.87 47.45 3,093 +0.60(+1.28%)
Jan 19, 2023 47.03 47.03 46.70 46.85 14,457 -0.21(-0.46%)
Jan 18, 2023 48.02 48.02 47.07 47.07 3,824 -0.81(-1.70%)
Jan 17, 2023 48.09 48.09 47.88 47.88 14,616 -0.28(-0.57%)
Jan 13, 2023 47.97 48.16 47.84 48.15 3,175 +0.00(+0.01%)
Jan 12, 2023 47.98 48.26 47.98 48.15 15,017 +0.15(+0.31%)
Jan 11, 2023 47.78 48.00 47.78 48.00 2,755 +0.42(+0.88%)
Jan 10, 2023 47.34 47.58 47.29 47.58 3,614 +0.20(+0.42%)
Jan 09, 2023 47.78 47.92 47.38 47.38 9,570 -0.26(-0.55%)
Jan 06, 2023 47.41 47.75 47.41 47.65 7,725 +1.08(+2.32%)
Jan 05, 2023 46.45 46.56 46.40 46.56 3,299 -0.17(-0.37%)
Jan 04, 2023 46.47 46.98 46.43 46.74 3,170 +0.52(+1.12%)
Jan 03, 2023 46.16 46.22 46.08 46.22 995 -0.05(-0.10%)
Dec 30, 2022 46.03 46.36 45.95 46.27 9,155 -0.16(-0.34%)
Dec 29, 2022 46.05 46.56 46.05 46.42 8,590 +0.53(+1.15%)
Dec 28, 2022 46.77 46.77 45.88 45.90 3,674 -0.67(-1.45%)
Dec 27, 2022 46.62 46.64 46.49 46.57 7,339 +0.09(+0.20%)
Dec 23, 2022 46.28 46.48 46.16 46.48 14,450 +0.43(+0.94%)
Dec 22, 2022 46.03 46.04 45.46 46.04 3,419 -0.37(-0.80%)
Dec 21, 2022 46.29 46.55 46.28 46.41 3,355 +0.55(+1.20%)
Dec 20, 2022 45.91 45.96 45.76 45.86 15,764 +0.07(+0.16%)
Dec 19, 2022 46.02 46.20 45.64 45.79 19,651 -0.32(-0.70%)
Dec 16, 2022 46.05 46.11 45.73 46.11 2,314 -0.40(-0.86%)
Dec 15, 2022 46.71 46.71 46.37 46.51 10,088 -0.92(-1.93%)
Dec 14, 2022 47.75 47.94 47.31 47.43 12,952 -0.21(-0.43%)
Dec 13, 2022 48.52 48.52 47.48 47.64 12,181 +0.28(+0.58%)
Dec 12, 2022 46.76 47.40 46.75 47.36 8,356 +0.66(+1.42%)
Dec 09, 2022 46.77 47.20 46.70 46.70 20,010 -0.38(-0.81%)
Dec 08, 2022 47.22 47.22 46.98 47.08 2,755 +0.17(+0.36%)
Dec 07, 2022 46.91 47.05 46.89 46.91 3,814 +0.10(+0.21%)
Dec 06, 2022 47.07 47.32 46.64 46.81 7,587 -0.52(-1.10%)
Dec 05, 2022 47.77 47.77 47.23 47.33 97,018 -0.82(-1.70%)
Dec 02, 2022 47.83 48.24 47.83 48.15 18,462 -0.10(-0.20%)
Dec 01, 2022 48.22 48.31 48.13 48.25 3,600 +0.01(+0.03%)
Nov 30, 2022 47.10 48.24 47.10 48.24 6,864 +0.82(+1.72%)
Nov 29, 2022 47.12 47.48 47.12 47.42 3,664 +0.18(+0.39%)
Nov 28, 2022 47.65 47.68 47.19 47.24 8,110 -0.69(-1.44%)
Nov 25, 2022 47.92 47.93 47.92 47.93 559 +0.12(+0.25%)
Nov 23, 2022 47.83 47.85 47.64 47.81 6,921 -0.03(-0.06%)
Nov 22, 2022 47.41 47.84 47.37 47.84 7,106 +0.84(+1.79%)
Nov 21, 2022 46.89 47.03 46.67 46.99 6,693 +0.05(+0.11%)
Nov 18, 2022 46.69 46.95 46.69 46.95 537 +0.33(+0.71%)
Nov 17, 2022 46.18 46.62 46.18 46.62 2,550 +0.01(+0.02%)
Nov 16, 2022 46.89 46.89 46.55 46.61 4,135 -0.49(-1.03%)
Nov 15, 2022 47.47 47.47 46.91 47.09 3,388 +0.27(+0.58%)
Nov 14, 2022 47.27 47.45 46.82 46.82 5,672 -0.30(-0.63%)
Nov 11, 2022 46.86 47.22 46.86 47.12 1,987 +0.47(+1.00%)
Nov 10, 2022 45.92 46.65 45.92 46.65 12,704 +1.79(+3.99%)
Nov 09, 2022 45.59 45.59 44.86 44.86 10,287 -0.76(-1.68%)
Nov 08, 2022 45.63 45.90 45.48 45.62 13,829 +0.26(+0.58%)
Nov 07, 2022 45.20 45.40 44.97 45.36 4,364 +0.33(+0.74%)
Nov 04, 2022 44.85 45.17 44.48 45.03 5,079 +0.82(+1.86%)
Nov 03, 2022 44.17 44.34 44.17 44.20 2,629 -0.26(-0.58%)
Nov 02, 2022 45.03 44.45 44.46 18,295 -0.87(-1.92%)
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.