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, 2022 46.92 48.06 46.92 48.06 6,890 +0.81(+1.72%)
Nov 29, 2022 46.94 47.30 46.94 47.24 3,678 +0.18(+0.39%)
Nov 28, 2022 47.47 47.50 47.01 47.06 8,141 -0.69(-1.44%)
Nov 25, 2022 47.74 47.75 47.74 47.75 561 +0.12(+0.25%)
Nov 23, 2022 47.65 47.66 47.46 47.63 6,947 -0.03(-0.06%)
Nov 22, 2022 47.23 47.66 47.19 47.66 7,133 +0.84(+1.79%)
Nov 21, 2022 46.71 46.85 46.49 46.82 6,719 +0.05(+0.11%)
Nov 18, 2022 46.51 46.77 46.51 46.77 539 +0.33(+0.71%)
Nov 17, 2022 46.00 46.44 46.00 46.44 2,560 +0.01(+0.02%)
Nov 16, 2022 46.71 46.71 46.38 46.43 4,151 -0.48(-1.03%)
Nov 15, 2022 47.29 47.29 46.73 46.91 3,401 +0.27(+0.58%)
Nov 14, 2022 47.09 47.27 46.64 46.64 5,694 -0.30(-0.63%)
Nov 11, 2022 46.68 47.04 46.68 46.94 1,995 +0.47(+1.00%)
Nov 10, 2022 45.75 46.47 45.75 46.47 12,753 +1.78(+3.99%)
Nov 09, 2022 45.41 45.41 44.69 44.69 10,326 -0.76(-1.68%)
Nov 08, 2022 45.46 45.73 45.31 45.45 13,882 +0.26(+0.58%)
Nov 07, 2022 45.03 45.23 44.80 45.19 4,381 +0.33(+0.74%)
Nov 04, 2022 44.68 45.00 44.32 44.85 5,099 +0.82(+1.86%)
Nov 03, 2022 44.00 44.17 44.00 44.04 2,639 -0.26(-0.58%)
Nov 02, 2022 44.86 44.28 44.29 18,365 -0.87(-1.92%)
Nov 01, 2022 45.15 45.21 44.93 45.16 14,263 +0.22(+0.49%)
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%)
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.