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 (%)
Dec 31, 2020 39.32 39.32 39.32 2,609 +0.24(+0.61%)
Dec 30, 2020 39.20 39.20 39.03 39.08 2,609 +0.10(+0.26%)
Dec 29, 2020 39.16 39.16 38.89 38.98 3,022 -0.15(-0.38%)
Dec 28, 2020 39.47 39.47 39.13 39.13 3,618 +0.12(+0.31%)
Dec 24, 2020 38.95 39.03 38.94 39.01 2,047 +0.00(+0.01%)
Dec 23, 2020 38.97 39.12 38.90 39.00 4,239 +0.33(+0.87%)
Dec 22, 2020 38.65 38.95 38.65 38.67 23,323 -0.03(-0.08%)
Dec 21, 2020 38.39 38.81 38.14 38.70 4,469 -0.31(-0.79%)
Dec 18, 2020 39.17 39.17 38.92 39.00 4,634 -0.24(-0.62%)
Dec 17, 2020 39.09 39.25 39.09 39.25 1,807 +0.16(+0.41%)
Dec 16, 2020 39.06 39.15 38.96 39.09 22,948 +0.01(+0.02%)
Dec 15, 2020 38.78 39.17 38.76 39.08 9,837 +0.40(+1.04%)
Dec 14, 2020 39.11 39.36 38.68 38.68 7,586 -0.22(-0.57%)
Dec 11, 2020 38.93 38.93 38.72 38.90 4,550 -0.20(-0.51%)
Dec 10, 2020 39.03 39.13 38.96 39.10 6,496 -0.12(-0.30%)
Dec 09, 2020 39.47 39.47 39.07 39.22 3,219 -0.04(-0.11%)
Dec 08, 2020 39.08 39.32 39.08 39.26 8,750 +0.16(+0.42%)
Dec 07, 2020 39.20 39.20 38.93 39.09 7,641 -0.12(-0.31%)
Dec 04, 2020 38.92 39.23 38.92 39.21 6,067 +0.43(+1.11%)
Dec 03, 2020 39.67 39.67 38.64 38.78 14,570 +0.12(+0.31%)
Dec 02, 2020 38.45 38.66 38.42 38.66 7,566 +0.12(+0.31%)
Dec 01, 2020 38.55 38.69 38.37 38.54 20,212 +0.51(+1.35%)
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%)
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.