American Century Stoxx U.S. Quality Value ETF (NY: VALQ )

48.70 USD -0.80 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 48.99 49.06 48.54 48.70 11,503 -0.80(-1.62%)
Jun 17, 2021 49.64 49.64 49.46 49.51 8,253 -0.37(-0.75%)
Jun 16, 2021 50.16 50.17 49.73 49.88 3,497 -0.45(-0.90%)
Jun 15, 2021 50.37 50.37 50.25 50.33 2,773 -0.06(-0.11%)
Jun 14, 2021 50.66 50.66 50.22 50.39 26,686 -0.28(-0.56%)
Jun 11, 2021 50.84 50.84 50.54 50.67 6,413 +0.06(+0.12%)
Jun 10, 2021 50.81 50.81 50.54 50.61 3,792 +0.08(+0.15%)
Jun 09, 2021 50.70 50.74 50.53 50.53 3,836 -0.17(-0.33%)
Jun 08, 2021 50.82 50.82 50.49 50.69 4,278 +0.06(+0.12%)
Jun 07, 2021 50.78 50.78 50.54 50.63 4,148 +0.01(+0.03%)
Jun 04, 2021 50.71 50.71 50.44 50.62 9,248 +0.20(+0.39%)
Jun 03, 2021 50.41 50.44 50.10 50.42 5,464 +0.05(+0.10%)
Jun 02, 2021 50.46 50.46 50.23 50.37 5,706 +0.13(+0.26%)
Jun 01, 2021 50.58 50.58 50.12 50.24 4,607 +0.03(+0.06%)
May 28, 2021 50.26 50.27 50.20 50.20 8,619 -0.03(-0.06%)
May 27, 2021 50.35 50.37 50.24 50.24 8,125 +0.16(+0.32%)
May 26, 2021 50.14 50.17 49.94 50.08 3,854 +0.15(+0.30%)
May 25, 2021 50.42 50.42 49.92 49.92 6,167 -0.29(-0.58%)
May 24, 2021 50.17 50.34 50.17 50.22 14,870 +0.27(+0.53%)
May 21, 2021 50.12 50.24 49.95 49.95 3,263 +0.07(+0.13%)
May 20, 2021 49.62 49.96 49.62 49.89 3,668 +0.30(+0.60%)
May 19, 2021 49.14 49.59 49.00 49.59 11,514 -0.25(-0.50%)
May 18, 2021 50.45 50.45 49.84 49.84 7,010 -0.43(-0.86%)
May 17, 2021 50.29 50.34 50.25 50.27 3,623 -0.11(-0.22%)
May 14, 2021 50.16 50.45 50.16 50.38 4,020 +0.59(+1.18%)
May 13, 2021 49.18 49.95 49.18 49.79 4,550 +0.81(+1.66%)
May 12, 2021 49.93 49.96 48.98 48.98 10,856 -1.12(-2.23%)
May 11, 2021 50.14 50.24 49.86 50.10 7,483 -0.64(-1.27%)
May 10, 2021 50.97 51.25 50.74 50.74 4,984 +0.01(+0.02%)
May 07, 2021 50.48 50.73 50.48 50.73 1,940 +0.44(+0.87%)
May 06, 2021 49.96 50.29 49.78 50.29 11,301 +0.41(+0.81%)
May 05, 2021 50.00 50.06 49.72 49.89 7,525 +0.03(+0.06%)
May 04, 2021 49.76 49.86 49.48 49.86 9,360 +0.04(+0.08%)
May 03, 2021 49.31 50.00 49.31 49.82 13,985 +0.50(+1.02%)
Apr 30, 2021 49.50 49.53 49.27 49.32 65,800 -0.42(-0.85%)
Apr 29, 2021 49.73 49.79 49.40 49.74 82,255 +0.45(+0.92%)
Apr 28, 2021 49.46 49.47 49.29 49.29 5,927 -0.09(-0.18%)
Apr 27, 2021 49.50 49.50 49.24 49.38 7,377 +0.11(+0.23%)
Apr 26, 2021 49.63 49.63 49.26 49.26 4,919 -0.03(-0.07%)
Apr 23, 2021 48.90 49.37 48.90 49.30 10,800 +0.36(+0.74%)
Apr 22, 2021 49.52 49.52 48.80 48.94 14,581 -0.36(-0.73%)
Apr 21, 2021 49.00 49.30 48.86 49.30 15,080 +0.43(+0.88%)
Apr 20, 2021 49.05 49.05 48.68 48.86 8,249 -0.22(-0.44%)
Apr 19, 2021 49.50 49.50 49.01 49.08 4,875 -0.18(-0.36%)
Apr 16, 2021 49.18 49.31 49.18 49.26 13,000 +0.32(+0.64%)
Apr 15, 2021 48.78 48.97 48.78 48.94 13,515 +0.38(+0.78%)
Apr 14, 2021 48.40 48.78 48.40 48.56 8,940 -0.01(-0.02%)
Apr 13, 2021 48.53 48.58 48.40 48.57 6,078 -0.10(-0.21%)
Apr 12, 2021 48.85 48.85 48.58 48.68 10,132 +0.06(+0.13%)
Apr 09, 2021 48.50 48.61 48.38 48.61 8,100 +0.29(+0.61%)
Apr 08, 2021 48.62 48.62 48.12 48.32 12,212 +0.15(+0.30%)
Apr 07, 2021 48.32 48.32 48.13 48.17 7,711 -0.13(-0.26%)
Apr 06, 2021 48.34 48.42 48.25 48.30 16,903 -0.02(-0.04%)
Apr 05, 2021 48.30 48.38 48.05 48.32 24,580 +0.65(+1.37%)
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.