Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Century Stoxx U.S. Quality Value ETF
(NY:
VALQ
)
57.02
+0.03 (+0.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
34.31
34.37
34.31
34.37
1,267
+0.36(+1.05%)
Oct 30, 2018
33.39
34.01
33.39
34.01
806
-0.03(-0.10%)
Oct 29, 2018
34.04
34.04
56
+0.00(+0.00%)
Oct 26, 2018
34.04
34.04
34.04
0
+0.00(+0.00%)
Oct 25, 2018
34.04
34.04
34.03
34.04
5,886
+0.39(+1.15%)
Oct 24, 2018
34.29
34.29
33.66
33.66
599
-1.19(-3.42%)
Oct 23, 2018
34.85
34.85
63
+0.00(+0.00%)
Oct 22, 2018
34.85
34.85
34.85
34.85
169
-0.22(-0.63%)
Oct 19, 2018
35.07
35.07
35.07
35.07
226
+0.24(+0.69%)
Oct 18, 2018
35.24
35.24
34.83
34.83
354
+0.10(+0.28%)
Oct 17, 2018
34.73
34.73
34.73
0
+0.00(+0.00%)
Oct 16, 2018
34.73
34.73
34.73
34.73
45
+0.00(+0.00%)
Oct 15, 2018
34.73
34.73
34.73
34.73
226
+0.25(+0.73%)
Oct 12, 2018
34.73
34.73
34.48
34.48
2,150
+0.05(+0.15%)
Oct 11, 2018
35.11
35.11
34.43
34.43
561
-0.81(-2.31%)
Oct 10, 2018
35.60
35.60
35.24
35.24
2,172
-0.72(-2.01%)
Oct 09, 2018
35.96
35.96
35.96
0
+0.00(+0.00%)
Oct 08, 2018
35.96
35.96
35.96
0
+0.00(+0.00%)
Oct 05, 2018
35.96
35.96
35.96
35.96
1,584
-0.23(-0.62%)
Oct 04, 2018
36.29
36.29
36.19
36.19
2,547
-0.18(-0.49%)
Oct 03, 2018
36.36
36.36
36.36
0
+0.00(+0.00%)
Oct 02, 2018
36.36
36.36
36.36
36.36
4
+0.00(+0.00%)
Oct 01, 2018
36.36
36.36
36.36
0
+0.00(+0.00%)
Sep 28, 2018
36.36
36.36
36.36
36.36
226
-0.24(-0.66%)
Sep 27, 2018
36.61
36.61
1
+0.00(+0.00%)
Sep 26, 2018
36.57
36.61
36.57
36.61
859
-0.07(-0.20%)
Sep 25, 2018
36.68
36.68
36.68
0
+0.00(+0.00%)
Sep 24, 2018
36.68
36.68
36.68
36.68
220
-0.18(-0.49%)
Sep 21, 2018
36.86
36.86
36.86
36.86
113
+0.00(+0.00%)
Sep 20, 2018
36.81
36.86
36.81
36.86
328
+0.10(+0.26%)
Sep 19, 2018
36.82
36.82
36.77
36.77
3,839
+0.05(+0.14%)
Sep 18, 2018
36.72
36.72
17
+0.00(+0.00%)
Sep 17, 2018
36.72
36.72
36.72
36.72
113
+0.12(+0.34%)
Sep 14, 2018
36.60
36.60
36.59
36.59
227
+0.04(+0.10%)
Sep 13, 2018
36.56
36.56
36.56
36.56
272
+0.16(+0.43%)
Sep 12, 2018
36.40
36.40
186
+0.00(+0.00%)
Sep 11, 2018
36.37
36.40
36.37
36.40
796
-0.13(-0.36%)
Sep 10, 2018
36.53
36.53
36.53
36.53
92
+0.00(+0.00%)
Sep 07, 2018
36.53
36.53
36.53
0
+0.00(+0.00%)
Sep 06, 2018
36.53
36.53
36.53
0
+0.00(+0.00%)
Sep 05, 2018
36.53
36.53
36.53
36.53
134
-0.10(-0.26%)
Sep 04, 2018
36.63
36.63
36.63
36.63
12,261
+0.00(+0.00%)
Aug 31, 2018
36.63
36.63
36.63
0
-0.16(-0.43%)
Aug 30, 2018
36.79
36.79
36.79
0
+0.00(+0.00%)
Aug 29, 2018
36.72
36.79
36.69
36.79
4,683
+0.08(+0.22%)
Aug 28, 2018
36.71
36.71
36.71
0
+0.00(+0.00%)
Aug 27, 2018
36.72
36.72
36.71
36.71
456
+0.19(+0.52%)
Aug 24, 2018
36.52
36.52
36.52
36.52
227
+0.01(+0.04%)
Aug 23, 2018
36.52
36.52
36.50
36.50
393
-0.05(-0.14%)
Aug 22, 2018
36.56
36.56
36.56
36.56
3,934
-0.10(-0.26%)
Aug 21, 2018
36.65
36.65
36.65
36.65
137
+0.19(+0.53%)
Aug 20, 2018
36.46
36.46
36.46
36.46
5
+0.00(+0.00%)
Aug 17, 2018
36.42
36.46
36.42
36.46
5,118
+0.26(+0.71%)
Aug 16, 2018
36.09
36.20
36.09
36.20
5,636
+0.32(+0.90%)
Aug 15, 2018
35.88
35.88
35.88
0
+0.00(+0.00%)
Aug 14, 2018
35.88
35.88
35.88
0
+0.00(+0.00%)
Aug 13, 2018
35.88
35.88
35.88
0
+0.00(+0.00%)
Aug 10, 2018
35.88
35.88
35.88
35.88
113
-0.05(-0.15%)
Aug 09, 2018
35.93
35.93
35.93
0
+0.00(+0.00%)
Aug 08, 2018
35.93
35.93
35.93
0
+0.00(+0.00%)
Aug 07, 2018
35.93
35.93
35.93
0
+0.00(+0.00%)
Aug 06, 2018
35.87
35.93
35.87
35.93
1,826
+0.43(+1.21%)
Aug 03, 2018
35.50
35.50
35.50
0
+0.00(+0.00%)
Aug 02, 2018
35.50
35.50
35.50
0
+0.00(+0.00%)
Aug 01, 2018
35.46
35.50
35.46
35.50
710
-0.10(-0.27%)
Jul 31, 2018
35.49
35.62
35.49
35.60
1,057
+0.01(+0.02%)
Jul 30, 2018
35.59
35.59
35.59
35.59
56
+0.00(+0.00%)
Jul 27, 2018
35.59
35.59
35.59
35.59
113
+0.00(+0.00%)
Jul 26, 2018
35.59
35.59
35.59
28
+0.32(+0.90%)
Jul 20, 2018
35.27
35.27
35.27
5,687
+0.07(+0.20%)
Jul 16, 2018
35.20
35.20
35.20
1,137
-0.05(-0.15%)
Jul 10, 2018
35.26
35.26
35.26
0
+0.15(+0.41%)
Jul 09, 2018
34.82
34.82
35.11
1,141
+0.29(+0.85%)
Jul 06, 2018
34.81
34.82
34.80
34.82
341
+0.20(+0.58%)
Jul 03, 2018
34.61
34.61
34.61
0
+0.02(+0.05%)
Jun 29, 2018
34.60
34.60
34.60
0
+0.21(+0.60%)
Jun 28, 2018
34.39
34.39
34.39
34.39
122
+0.01(+0.04%)
Jun 27, 2018
34.69
34.69
34.35
34.38
2,118
-0.23(-0.66%)
Jun 25, 2018
34.60
34.60
34.60
1
-0.21(-0.61%)
Jun 21, 2018
34.82
34.82
34.82
40
-0.13(-0.36%)
Jun 18, 2018
34.94
34.94
34.94
0
-0.21(-0.60%)
Jun 15, 2018
35.15
35.15
35.15
35.15
123
+0.06(+0.17%)
Jun 14, 2018
35.09
35.09
35.09
35.09
537
-0.04(-0.10%)
Jun 13, 2018
35.16
35.16
35.08
35.13
472
-0.14(-0.40%)
Jun 12, 2018
35.28
35.28
35.27
35.27
285
+0.01(+0.03%)
Jun 11, 2018
35.12
35.26
35.12
35.26
993
+0.21(+0.59%)
Jun 08, 2018
35.03
35.06
35.02
35.05
3,143
+0.03(+0.07%)
Jun 07, 2018
35.02
35.02
35.02
35.02
571
+0.31(+0.88%)
Jun 05, 2018
34.72
34.72
34.72
0
+0.18(+0.51%)
May 30, 2018
34.54
34.54
34.54
10
+0.12(+0.36%)
May 23, 2018
34.42
34.42
34.42
18
+0.06(+0.18%)
May 18, 2018
34.36
34.36
34.36
0
-0.10(-0.30%)
May 16, 2018
34.46
34.46
34.46
0
+0.37(+1.09%)
May 15, 2018
34.10
34.10
34.09
34.09
339
-0.07(-0.21%)
May 10, 2018
34.17
34.17
34.17
0
+0.57(+1.69%)
May 08, 2018
33.60
33.60
33.60
110
-0.25(-0.74%)
May 04, 2018
33.85
33.85
33.85
0
+0.55(+1.66%)
May 03, 2018
33.30
33.30
33.30
33.30
457
-0.44(-1.32%)
May 02, 2018
33.75
33.75
33.74
33.74
485
-0.06(-0.17%)
May 01, 2018
33.80
33.80
33.80
33.80
571
-0.45(-1.30%)
Apr 27, 2018
34.24
34.24
34.24
0
+0.14(+0.42%)
Apr 26, 2018
34.10
34.10
34.10
34.10
457
+0.34(+1.00%)
Apr 24, 2018
33.76
33.76
33.76
0
-0.35(-1.03%)
Apr 23, 2018
34.11
34.11
34.11
34.11
346
+0.00(+0.00%)
Apr 20, 2018
34.11
34.11
34.11
34.11
571
-0.23(-0.67%)
Apr 19, 2018
34.43
34.43
34.32
34.34
2,057
-0.25(-0.71%)
Apr 17, 2018
34.59
34.59
34.59
0
+0.18(+0.52%)
Apr 16, 2018
34.43
34.43
34.41
34.41
309
+0.41(+1.21%)
Apr 13, 2018
34.11
34.11
34.00
34.00
3,086
+0.02(+0.05%)
Apr 11, 2018
33.98
33.98
33.98
0
-0.09(-0.26%)
Apr 10, 2018
34.02
34.07
34.02
34.07
571
+0.39(+1.17%)
Apr 09, 2018
33.72
33.72
33.68
33.68
257
-0.17(-0.52%)
Apr 06, 2018
33.87
33.87
33.85
33.85
1,017
-0.02(-0.05%)
Apr 04, 2018
33.87
33.87
33.87
114
+0.69(+2.09%)
Apr 02, 2018
33.18
33.18
33.18
0
-0.41(-1.23%)
Mar 26, 2018
33.59
33.59
33.59
0
+0.25(+0.76%)
Mar 23, 2018
33.82
33.82
33.33
33.33
514
-0.86(-2.52%)
Mar 22, 2018
34.20
34.20
34.20
34.20
142
-0.97(-2.75%)
Mar 13, 2018
35.17
35.17
35.17
0
-0.09(-0.25%)
Mar 12, 2018
35.25
35.25
35.25
35.25
142
+0.48(+1.38%)
Mar 08, 2018
34.77
34.77
34.77
0
+0.03(+0.08%)
Mar 06, 2018
34.75
34.75
34.75
34.75
142
+0.70(+2.06%)
Mar 01, 2018
34.05
34.05
34.05
0
-0.42(-1.23%)
Feb 28, 2018
34.78
34.78
34.47
34.47
562
-0.21(-0.60%)
Feb 23, 2018
34.68
34.68
34.68
0
+0.01(+0.02%)
Feb 21, 2018
34.67
34.67
34.67
53
+0.10(+0.28%)
Feb 15, 2018
34.57
34.57
34.57
0
+0.20(+0.58%)
Feb 14, 2018
34.37
34.37
34.37
34.37
228
+0.49(+1.44%)
Feb 13, 2018
33.89
33.89
33.89
33.89
286
+0.98(+2.99%)
Feb 09, 2018
32.90
32.90
32.90
45
-0.19(-0.58%)
Feb 08, 2018
33.67
33.67
33.09
33.09
1,061
-1.14(-3.34%)
Feb 07, 2018
33.92
33.92
34.23
215
+0.31(+0.92%)
Feb 06, 2018
33.08
33.94
32.73
33.92
10,134
-0.10(-0.28%)
Feb 05, 2018
34.68
34.72
33.59
34.02
22,822
-0.86(-2.47%)
Feb 02, 2018
35.27
35.27
34.85
34.88
1,106
-0.70(-1.96%)
Feb 01, 2018
35.49
35.60
35.49
35.58
879
-0.07(-0.20%)
Jan 31, 2018
35.67
35.67
35.64
35.64
1,057
-0.06(-0.17%)
Jan 30, 2018
36.21
35.70
35.70
3,532
-0.51(-1.40%)
Jan 29, 2018
36.25
36.31
36.21
36.21
416
-0.12(-0.34%)
Jan 26, 2018
36.23
36.33
36.17
36.33
367
+0.29(+0.80%)
Jan 25, 2018
36.22
36.25
36.05
36.05
9,183
-0.04(-0.12%)
Jan 24, 2018
36.23
36.24
36.07
36.09
1,648
-0.11(-0.32%)
Jan 23, 2018
36.12
36.20
36.11
36.20
422
+0.24(+0.65%)
Jan 22, 2018
35.97
35.97
35.97
35.97
531
+0.23(+0.64%)
Jan 19, 2018
35.75
35.75
35.74
35.74
621
+0.08(+0.23%)
Jan 18, 2018
35.68
35.76
35.65
35.65
5,993
-0.11(-0.32%)
Jan 17, 2018
35.53
35.77
35.52
35.77
168,813
+0.45(+1.26%)
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
.