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 (%)
Nov 30, 2020 39.76 39.76 37.96 38.03 17,496 -0.36(-0.95%)
Nov 27, 2020 38.63 38.63 38.33 38.39 8,126 +0.02(+0.05%)
Nov 25, 2020 38.73 38.73 38.30 38.37 14,627 -0.22(-0.58%)
Nov 24, 2020 38.31 38.66 38.13 38.60 17,673 +0.67(+1.77%)
Nov 23, 2020 37.75 38.03 37.64 37.93 16,394 +0.54(+1.46%)
Nov 20, 2020 37.36 37.54 37.36 37.38 16,685 -0.19(-0.50%)
Nov 19, 2020 37.44 37.57 37.33 37.57 2,769 +0.09(+0.23%)
Nov 18, 2020 37.98 38.01 37.49 37.49 3,878 -0.35(-0.94%)
Nov 17, 2020 37.60 38.00 37.60 37.84 5,185 -0.10(-0.27%)
Nov 16, 2020 37.69 37.98 37.69 37.94 3,957 +0.61(+1.64%)
Nov 13, 2020 36.68 37.33 36.68 37.33 9,209 +0.81(+2.23%)
Nov 12, 2020 36.73 36.87 36.44 36.52 5,856 -0.43(-1.17%)
Nov 11, 2020 36.87 37.08 36.87 36.95 20,733 -0.01(-0.02%)
Nov 10, 2020 36.67 36.98 36.67 36.96 4,411 +0.46(+1.27%)
Nov 09, 2020 37.01 38.26 36.50 36.50 34,699 +0.55(+1.52%)
Nov 06, 2020 36.21 36.47 35.95 35.95 36,405 -0.31(-0.86%)
Nov 05, 2020 36.14 36.38 36.14 36.26 41,233 +0.54(+1.50%)
Nov 04, 2020 35.62 36.06 35.62 35.72 3,514 +0.29(+0.82%)
Nov 03, 2020 35.16 35.46 35.12 35.43 12,014 +0.78(+2.26%)
Nov 02, 2020 34.39 34.65 34.38 34.65 1,798 +0.64(+1.89%)
Oct 30, 2020 33.85 34.01 33.77 34.01 19,069 -0.16(-0.46%)
Oct 29, 2020 33.83 34.35 33.83 34.17 5,461 +0.28(+0.83%)
Oct 28, 2020 34.39 34.39 33.89 33.89 22,447 -1.12(-3.19%)
Oct 27, 2020 35.23 35.23 35.00 35.00 463 -0.26(-0.73%)
Oct 26, 2020 35.38 35.38 35.15 35.26 2,455 -0.68(-1.89%)
Oct 23, 2020 35.98 35.98 35.89 35.94 3,033 +0.12(+0.34%)
Oct 22, 2020 35.56 35.82 35.56 35.82 3,976 +0.12(+0.33%)
Oct 21, 2020 35.90 35.90 35.70 35.70 11,020 -0.13(-0.38%)
Oct 20, 2020 36.05 36.05 35.84 35.84 2,292 +0.10(+0.27%)
Oct 19, 2020 36.58 36.58 35.74 35.74 21,966 -0.55(-1.52%)
Oct 16, 2020 36.46 36.46 36.29 36.29 1,625 +0.00(+0.00%)
Oct 15, 2020 36.05 36.33 36.00 36.29 3,514 +0.08(+0.23%)
Oct 14, 2020 36.33 36.40 36.13 36.21 5,522 -0.09(-0.24%)
Oct 13, 2020 36.44 36.44 36.29 36.29 821 -0.20(-0.55%)
Oct 12, 2020 36.44 36.53 36.44 36.50 1,649 +0.35(+0.96%)
Oct 09, 2020 36.42 36.42 36.15 36.15 3,358 +0.04(+0.12%)
Oct 08, 2020 35.99 36.11 35.99 36.10 6,807 +0.33(+0.92%)
Oct 07, 2020 35.68 35.81 35.64 35.77 5,706 +0.48(+1.35%)
Oct 06, 2020 35.77 35.99 35.24 35.30 29,395 -0.23(-0.64%)
Oct 05, 2020 35.32 35.59 35.32 35.52 29,187 +0.55(+1.57%)
Oct 02, 2020 34.67 35.13 34.67 34.98 26,328 +0.19(+0.54%)
Oct 01, 2020 34.80 34.85 34.79 34.79 1,398 -0.01(-0.03%)
Sep 30, 2020 34.54 35.04 34.54 34.80 7,535 +0.28(+0.81%)
Sep 29, 2020 34.73 34.73 34.46 34.52 901 -0.18(-0.52%)
Sep 28, 2020 34.69 34.79 34.66 34.70 2,401 +0.56(+1.64%)
Sep 25, 2020 33.74 34.14 33.74 34.14 17,227 +0.40(+1.17%)
Sep 24, 2020 33.69 34.03 33.52 33.74 2,706 +0.05(+0.16%)
Sep 23, 2020 34.33 34.39 33.69 33.69 2,863 -0.65(-1.88%)
Sep 22, 2020 34.22 34.34 34.13 34.34 2,445 +0.24(+0.71%)
Sep 21, 2020 34.07 34.09 33.80 34.09 3,546 -0.73(-2.08%)
Sep 18, 2020 35.15 35.16 34.62 34.82 2,179 -0.26(-0.75%)
Sep 17, 2020 35.06 35.22 34.99 35.08 11,098 -0.12(-0.34%)
Sep 16, 2020 35.35 35.42 35.20 35.20 2,695 +0.11(+0.30%)
Sep 15, 2020 35.33 35.35 35.10 35.10 2,039 +0.01(+0.02%)
Sep 14, 2020 35.03 35.11 35.00 35.09 6,678 +0.65(+1.87%)
Sep 10, 2020 34.45 34.45 34.45 0 -0.50(-1.43%)
Sep 09, 2020 34.88 35.02 34.80 34.95 11,465 +0.48(+1.39%)
Sep 08, 2020 34.77 34.88 34.47 34.47 3,218 -0.72(-2.06%)
Sep 04, 2020 34.86 35.33 34.77 35.19 3,922 -0.09(-0.24%)
Sep 03, 2020 35.66 35.66 35.24 35.28 4,137 -1.02(-2.80%)
Sep 02, 2020 35.94 36.30 35.93 36.30 20,191 +0.73(+2.06%)
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.