Skip to main content

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

60.70 -0.55 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.97 45.12 44.94 44.94 1,723 -0.26(-0.58%)
Oct 28, 2022 44.89 45.20 44.89 45.20 1,369 +0.94(+2.12%)
Oct 27, 2022 44.77 44.77 44.26 44.26 1,017 -0.10(-0.23%)
Oct 26, 2022 44.70 44.76 44.30 44.36 1,302 +0.14(+0.31%)
Oct 25, 2022 43.62 44.23 43.62 44.23 4,753 +0.70(+1.61%)
Oct 24, 2022 43.26 43.53 43.26 43.53 3,135 +0.56(+1.30%)
Oct 21, 2022 42.58 42.97 42.58 42.97 1,027 +0.86(+2.03%)
Oct 20, 2022 42.25 42.25 42.11 42.11 848 -0.19(-0.44%)
Oct 19, 2022 42.55 42.55 42.20 42.30 1,171 -0.39(-0.91%)
Oct 18, 2022 42.86 43.00 42.53 42.69 3,046 +0.51(+1.21%)
Oct 17, 2022 42.26 42.26 42.07 42.18 7,948 +0.63(+1.51%)
Oct 14, 2022 41.98 41.99 41.55 41.55 2,196 -0.79(-1.86%)
Oct 13, 2022 40.76 42.35 40.70 42.34 3,931 +1.13(+2.74%)
Oct 12, 2022 41.40 41.40 41.21 41.21 16,045 -0.11(-0.28%)
Oct 11, 2022 41.15 41.72 41.15 41.33 1,149 +0.02(+0.05%)
Oct 10, 2022 41.29 41.32 41.16 41.30 1,235 -0.05(-0.12%)
Oct 07, 2022 41.62 41.74 41.18 41.35 2,665 -0.92(-2.16%)
Oct 06, 2022 42.72 42.76 42.24 42.27 4,045 -0.47(-1.09%)
Oct 05, 2022 42.78 42.99 42.74 42.74 2,282 -0.09(-0.20%)
Oct 04, 2022 42.11 42.82 42.11 42.82 6,391 +1.32(+3.18%)
Oct 03, 2022 40.93 41.66 40.92 41.50 4,196 +1.08(+2.67%)
Sep 30, 2022 40.82 41.22 40.43 40.43 6,276 -0.50(-1.22%)
Sep 29, 2022 40.71 40.93 40.71 40.93 8,250 -0.88(-2.11%)
Sep 28, 2022 41.41 41.86 41.41 41.81 1,541 +1.02(+2.50%)
Sep 27, 2022 41.09 41.31 40.65 40.79 3,655 -0.08(-0.21%)
Sep 26, 2022 41.25 41.42 40.81 40.88 11,025 -0.56(-1.35%)
Sep 23, 2022 42.18 42.18 41.01 41.44 20,991 -0.97(-2.29%)
Sep 22, 2022 42.92 42.92 42.40 42.41 56,585 -0.36(-0.85%)
Sep 21, 2022 43.53 43.66 42.77 42.77 2,107 -0.55(-1.27%)
Sep 20, 2022 43.67 43.67 43.06 43.32 9,094 -0.64(-1.45%)
Sep 19, 2022 43.24 43.97 43.24 43.96 9,563 +0.23(+0.52%)
Sep 16, 2022 43.46 43.73 43.39 43.73 3,779 -0.37(-0.84%)
Sep 15, 2022 44.22 44.40 44.10 44.10 1,897 -0.15(-0.34%)
Sep 14, 2022 44.20 44.41 43.96 44.26 3,200 -0.18(-0.41%)
Sep 13, 2022 45.27 45.27 44.40 44.44 5,905 -1.81(-3.92%)
Sep 12, 2022 46.43 46.43 46.16 46.25 2,897 +0.39(+0.85%)
Sep 09, 2022 45.78 45.86 45.63 45.86 2,128 +0.80(+1.78%)
Sep 08, 2022 44.91 45.06 44.91 45.06 828 +0.30(+0.66%)
Sep 07, 2022 44.09 44.76 44.09 44.76 5,847 +0.65(+1.47%)
Sep 06, 2022 44.59 44.59 44.05 44.11 4,425 -0.32(-0.71%)
Sep 02, 2022 45.19 45.39 44.43 44.43 1,984 -0.36(-0.81%)
Sep 01, 2022 44.72 44.79 44.18 44.79 14,638 +0.01(+0.03%)
Aug 31, 2022 45.02 45.14 44.75 44.78 9,902 -0.36(-0.80%)
Aug 30, 2022 46.03 46.03 45.13 45.14 1,894 -0.64(-1.40%)
Aug 29, 2022 45.83 46.02 45.63 45.78 5,288 -0.20(-0.44%)
Aug 26, 2022 46.66 46.66 45.98 45.98 2,008 -1.39(-2.93%)
Aug 25, 2022 47.13 47.37 46.98 47.37 3,344 +0.65(+1.40%)
Aug 24, 2022 46.69 46.79 46.57 46.72 1,486 +0.03(+0.06%)
Aug 23, 2022 46.92 46.94 46.67 46.69 8,477 +0.12(+0.27%)
Aug 22, 2022 46.81 46.81 46.49 46.57 8,273 -0.97(-2.04%)
Aug 19, 2022 47.54 47.57 47.42 47.53 5,212 -0.42(-0.88%)
Aug 18, 2022 47.77 48.00 47.76 47.95 2,954 +0.18(+0.38%)
Aug 17, 2022 47.79 47.92 47.66 47.77 3,170 -0.50(-1.03%)
Aug 16, 2022 48.02 48.46 48.02 48.27 4,748 +0.26(+0.54%)
Aug 15, 2022 47.89 48.01 47.73 48.01 8,376 +0.11(+0.23%)
Aug 12, 2022 47.63 47.90 47.63 47.90 1,206 +0.60(+1.27%)
Aug 11, 2022 47.09 47.51 47.09 47.30 4,971 +0.28(+0.59%)
Aug 10, 2022 46.81 47.06 46.81 47.02 9,118 +0.88(+1.91%)
Aug 09, 2022 46.20 46.20 45.96 46.14 6,995 -0.26(-0.56%)
Aug 08, 2022 46.75 46.75 46.40 46.40 1,311 +0.17(+0.37%)
Aug 05, 2022 46.02 46.23 46.00 46.23 30,620 +0.03(+0.06%)
Aug 04, 2022 46.37 46.37 46.19 46.20 21,258 -0.32(-0.68%)
Aug 03, 2022 46.33 46.56 46.13 46.52 12,287 +0.54(+1.18%)
Aug 02, 2022 46.10 46.32 45.97 45.97 7,957 -0.49(-1.05%)
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.