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, 2023 49.58 49.90 49.58 49.90 3,424 +0.39(+0.79%)
Nov 29, 2023 49.67 49.68 49.51 49.51 6,889 -0.12(-0.25%)
Nov 28, 2023 49.75 49.84 49.56 49.63 8,780 -0.13(-0.26%)
Nov 27, 2023 49.79 49.86 49.76 49.76 18,584 -0.12(-0.24%)
Nov 24, 2023 49.81 49.88 49.81 49.88 1,611 +0.22(+0.44%)
Nov 22, 2023 49.77 49.79 49.66 49.66 4,973 +0.22(+0.44%)
Nov 21, 2023 49.62 49.62 49.43 49.45 8,758 -0.08(-0.17%)
Nov 20, 2023 49.31 49.62 49.31 49.53 2,202 +0.24(+0.49%)
Nov 17, 2023 49.19 49.36 49.18 49.29 10,304 +0.29(+0.58%)
Nov 16, 2023 49.10 49.10 48.90 49.00 3,778 -0.44(-0.89%)
Nov 15, 2023 49.67 49.69 49.43 49.44 5,707 +0.11(+0.23%)
Nov 14, 2023 49.31 49.41 49.29 49.33 14,661 +0.92(+1.90%)
Nov 13, 2023 48.28 48.41 48.26 48.41 1,459 +0.02(+0.03%)
Nov 10, 2023 47.89 48.39 47.86 48.39 36,453 +0.72(+1.51%)
Nov 09, 2023 48.00 48.04 47.67 47.67 3,436 -0.35(-0.74%)
Nov 08, 2023 48.06 48.14 47.89 48.03 14,660 -0.10(-0.21%)
Nov 07, 2023 48.11 48.19 48.05 48.13 151,716 +0.02(+0.04%)
Nov 06, 2023 48.08 48.12 48.02 48.11 3,476 -0.07(-0.14%)
Nov 03, 2023 48.15 48.39 48.15 48.18 7,346 +0.73(+1.53%)
Nov 02, 2023 47.20 47.48 47.20 47.45 5,038 +0.56(+1.20%)
Nov 01, 2023 46.72 46.89 46.58 46.89 6,414 +0.31(+0.67%)
Oct 31, 2023 46.19 46.57 46.19 46.57 3,977 +0.37(+0.81%)
Oct 30, 2023 45.94 46.20 45.94 46.20 3,939 +0.37(+0.80%)
Oct 27, 2023 46.09 46.09 45.83 45.83 899 -0.43(-0.92%)
Oct 26, 2023 46.49 46.55 46.24 46.26 1,333 -0.14(-0.30%)
Oct 25, 2023 46.58 46.64 46.39 46.40 2,318 -0.54(-1.16%)
Oct 24, 2023 47.01 47.05 46.88 46.94 1,804 +0.32(+0.68%)
Oct 23, 2023 46.84 47.04 46.62 46.62 5,910 -0.33(-0.70%)
Oct 20, 2023 47.08 47.12 46.95 46.95 829 -0.47(-0.98%)
Oct 19, 2023 47.79 47.79 47.38 47.42 12,838 -0.64(-1.32%)
Oct 18, 2023 48.46 48.46 48.05 48.05 6,472 -0.60(-1.22%)
Oct 17, 2023 48.27 48.80 48.27 48.65 7,203 +0.16(+0.32%)
Oct 16, 2023 48.31 48.62 48.31 48.49 32,310 +0.57(+1.19%)
Oct 13, 2023 48.13 48.20 47.84 47.92 2,384 -0.20(-0.42%)
Oct 12, 2023 48.49 48.49 48.12 48.12 7,745 -0.41(-0.84%)
Oct 11, 2023 48.70 48.70 48.27 48.53 4,962 +0.19(+0.38%)
Oct 10, 2023 48.12 48.57 48.12 48.35 29,945 +0.30(+0.62%)
Oct 09, 2023 47.69 48.05 47.69 48.05 1,823 +0.38(+0.81%)
Oct 06, 2023 47.21 47.88 46.97 47.67 5,145 +0.41(+0.87%)
Oct 05, 2023 47.40 47.40 47.11 47.25 12,373 -0.21(-0.45%)
Oct 04, 2023 47.44 47.48 47.04 47.47 4,804 +0.30(+0.64%)
Oct 03, 2023 47.63 47.63 47.06 47.16 9,622 -0.50(-1.05%)
Oct 02, 2023 47.76 47.84 47.54 47.67 10,391 -0.19(-0.40%)
Sep 29, 2023 48.29 48.29 47.85 47.86 8,492 -0.26(-0.55%)
Sep 28, 2023 47.32 48.17 47.32 48.12 7,597 +0.53(+1.11%)
Sep 27, 2023 47.88 47.88 47.46 47.59 12,806 +0.12(+0.26%)
Sep 26, 2023 48.09 48.09 47.47 47.47 2,182 -0.57(-1.18%)
Sep 25, 2023 47.86 48.06 47.97 48.04 13,470 +0.21(+0.43%)
Sep 22, 2023 48.03 48.07 47.83 47.83 6,296 +0.02(+0.03%)
Sep 21, 2023 48.10 48.11 47.81 47.81 1,262 -0.60(-1.25%)
Sep 20, 2023 48.84 48.87 48.42 48.42 3,360 -0.06(-0.12%)
Sep 19, 2023 48.40 48.53 48.30 48.48 2,590 -0.06(-0.12%)
Sep 18, 2023 48.46 48.63 48.46 48.53 1,823 +0.16(+0.32%)
Sep 15, 2023 49.14 49.14 48.38 48.38 7,856 -0.52(-1.06%)
Sep 14, 2023 48.41 48.89 48.41 48.89 6,472 +0.41(+0.85%)
Sep 13, 2023 48.57 48.61 48.48 48.48 1,214 -0.15(-0.32%)
Sep 12, 2023 48.96 48.96 48.58 48.64 6,767 -0.24(-0.49%)
Sep 11, 2023 48.92 48.94 48.87 48.87 9,391 +0.16(+0.32%)
Sep 08, 2023 48.81 48.82 48.68 48.72 1,105 +0.13(+0.27%)
Sep 07, 2023 48.48 48.61 48.46 48.59 1,761 -0.14(-0.29%)
Sep 06, 2023 48.75 48.93 48.70 48.73 4,005 -0.16(-0.34%)
Sep 05, 2023 49.03 49.08 48.90 48.90 2,678 -0.65(-1.32%)
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.