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, 2021 47.86 47.86 46.90 46.90 6,319 -1.15(-2.39%)
Nov 29, 2021 48.42 48.42 47.87 48.05 3,796 +0.27(+0.57%)
Nov 26, 2021 47.84 48.08 47.61 47.78 3,903 -0.86(-1.77%)
Nov 24, 2021 48.58 48.64 48.54 48.64 3,148 -0.06(-0.11%)
Nov 23, 2021 48.51 48.69 48.51 48.69 5,482 +0.02(+0.05%)
Nov 22, 2021 48.90 48.97 48.67 48.67 50,112 +0.26(+0.54%)
Nov 19, 2021 48.54 48.64 48.41 48.41 3,181 -0.24(-0.49%)
Nov 18, 2021 48.47 48.66 48.46 48.65 3,235 -0.02(-0.03%)
Nov 17, 2021 48.78 48.78 48.63 48.66 1,749 -0.32(-0.65%)
Nov 16, 2021 49.06 49.17 48.98 48.98 2,150 -0.08(-0.16%)
Nov 15, 2021 49.17 49.21 49.06 49.06 18,843 +0.05(+0.10%)
Nov 12, 2021 48.88 49.11 48.88 49.01 1,703 +0.28(+0.57%)
Nov 11, 2021 48.74 48.78 48.57 48.74 11,873 +0.27(+0.55%)
Nov 10, 2021 48.59 48.47 48.47 4,686 -0.17(-0.35%)
Nov 09, 2021 48.74 48.74 48.54 48.64 6,212 -0.01(-0.03%)
Nov 08, 2021 48.69 48.69 48.64 48.65 1,429 +0.00(+0.01%)
Nov 05, 2021 48.86 48.86 48.65 48.65 1,365 +0.32(+0.67%)
Nov 04, 2021 48.62 48.62 48.22 48.32 2,062 -0.24(-0.50%)
Nov 03, 2021 48.22 48.56 48.22 48.56 354,591 +0.44(+0.92%)
Nov 02, 2021 47.93 48.12 47.93 48.12 23,289 +0.30(+0.62%)
Nov 01, 2021 47.58 47.91 47.39 47.82 15,915 +0.43(+0.91%)
Oct 29, 2021 47.39 47.48 47.29 47.39 12,194 -0.05(-0.11%)
Oct 28, 2021 47.37 47.44 47.29 47.44 9,688 +0.37(+0.79%)
Oct 27, 2021 47.79 47.79 47.07 47.07 2,082 -0.65(-1.36%)
Oct 26, 2021 47.87 47.72 10,430 -0.16(-0.34%)
Oct 25, 2021 47.77 48.04 47.77 47.88 5,889 +0.12(+0.25%)
Oct 22, 2021 47.85 47.88 47.73 47.76 7,795 -0.03(-0.06%)
Oct 21, 2021 47.65 47.79 47.65 47.79 1,659 +0.02(+0.03%)
Oct 20, 2021 47.83 47.83 47.77 47.78 2,679 +0.33(+0.69%)
Oct 19, 2021 47.59 47.59 47.34 47.45 40,315 +0.15(+0.31%)
Oct 18, 2021 47.24 47.37 47.24 47.30 2,157 -0.01(-0.01%)
Oct 15, 2021 47.58 47.58 47.30 47.31 15,607 +0.10(+0.21%)
Oct 14, 2021 46.67 47.27 46.67 47.21 4,819 +0.80(+1.73%)
Oct 13, 2021 46.20 46.49 46.20 46.41 26,889 +0.09(+0.18%)
Oct 12, 2021 46.32 46.47 46.19 46.33 13,157 -0.13(-0.28%)
Oct 11, 2021 46.90 46.90 46.46 46.46 323,009 -0.13(-0.27%)
Oct 08, 2021 46.72 46.72 46.53 46.58 770 -0.08(-0.16%)
Oct 07, 2021 46.78 47.00 46.66 46.66 10,935 +0.41(+0.89%)
Oct 06, 2021 46.02 46.25 45.66 46.25 111,410 -0.10(-0.21%)
Oct 05, 2021 46.49 46.52 46.35 46.35 4,392 +0.32(+0.69%)
Oct 04, 2021 46.22 46.44 46.03 46.03 11,327 -0.28(-0.61%)
Oct 01, 2021 46.03 46.45 45.67 46.32 60,497 +0.35(+0.76%)
Sep 30, 2021 46.95 46.95 45.97 45.97 40,577 -0.77(-1.65%)
Sep 29, 2021 46.82 46.96 46.59 46.74 9,363 +0.14(+0.30%)
Sep 28, 2021 46.79 46.90 46.58 46.60 20,601 -0.65(-1.37%)
Sep 27, 2021 46.93 47.47 46.93 47.25 36,240 +0.15(+0.32%)
Sep 24, 2021 47.07 47.16 47.05 47.09 18,117 +0.02(+0.04%)
Sep 23, 2021 47.23 47.36 47.08 47.08 13,005 +0.49(+1.05%)
Sep 22, 2021 46.58 46.81 46.57 46.59 17,799 +0.31(+0.66%)
Sep 21, 2021 46.65 46.68 46.26 46.28 5,206 -0.14(-0.30%)
Sep 20, 2021 46.64 46.64 45.91 46.42 20,611 -0.70(-1.48%)
Sep 17, 2021 47.12 47.20 47.03 47.12 37,232 -0.36(-0.76%)
Sep 16, 2021 47.47 47.64 47.40 47.48 3,423 -0.06(-0.13%)
Sep 15, 2021 47.37 47.55 47.26 47.54 53,347 +0.43(+0.91%)
Sep 14, 2021 47.83 47.83 47.01 47.11 5,982 -0.45(-0.95%)
Sep 13, 2021 47.60 47.63 47.48 47.56 2,046 +0.20(+0.42%)
Sep 10, 2021 47.97 47.97 47.36 47.36 3,450 -0.46(-0.97%)
Sep 09, 2021 48.00 48.11 47.83 47.83 1,576 -0.19(-0.40%)
Sep 08, 2021 48.26 48.26 47.87 48.02 7,024 -0.13(-0.28%)
Sep 07, 2021 48.69 48.69 48.13 48.15 4,883 -0.45(-0.93%)
Sep 03, 2021 48.84 48.84 48.56 48.61 39,137 -0.14(-0.29%)
Sep 02, 2021 48.64 48.75 48.57 48.75 3,931 +0.35(+0.72%)
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.