Skip to main content

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

56.75 -0.17 (-0.30%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 57.67 57.67 56.76 56.92 16,952 -0.41(-0.71%)
Jun 24, 2024 57.20 57.53 57.20 57.33 4,058 +0.20(+0.34%)
Jun 21, 2024 57.00 57.14 57.00 57.13 12,760 +0.10(+0.18%)
Jun 20, 2024 57.52 57.52 57.00 57.03 6,682 -0.19(-0.34%)
Jun 18, 2024 57.20 57.25 57.00 57.23 7,094 +0.34(+0.61%)
Jun 17, 2024 56.24 56.93 56.20 56.88 11,938 +0.73(+1.30%)
Jun 14, 2024 55.99 56.15 55.99 56.15 15,292 -0.51(-0.89%)
Jun 13, 2024 56.63 56.66 56.48 56.66 4,711 +0.01(+0.02%)
Jun 12, 2024 56.74 56.85 56.54 56.65 7,675 +0.42(+0.74%)
Jun 11, 2024 56.16 56.23 56.15 56.23 3,020 -0.05(-0.10%)
Jun 10, 2024 55.83 56.28 55.83 56.28 6,758 +0.17(+0.31%)
Jun 07, 2024 56.01 56.35 55.95 56.11 3,166 -0.17(-0.30%)
Jun 06, 2024 56.77 56.77 56.24 56.28 19,021 -0.14(-0.24%)
Jun 05, 2024 56.28 56.42 56.02 56.42 845 +0.45(+0.81%)
Jun 04, 2024 56.06 56.06 55.86 55.97 2,161 -0.13(-0.23%)
Jun 03, 2024 56.71 56.71 55.93 56.10 3,948 -0.34(-0.60%)
May 31, 2024 55.80 56.44 55.56 56.44 5,352 +0.62(+1.11%)
May 30, 2024 55.74 55.87 55.72 55.82 9,555 +0.32(+0.57%)
May 29, 2024 55.59 55.59 55.47 55.50 2,081 -0.41(-0.73%)
May 28, 2024 56.27 56.27 55.79 55.90 5,406 -0.44(-0.79%)
May 24, 2024 56.40 56.40 56.32 56.35 3,467 +0.36(+0.64%)
May 23, 2024 56.52 56.52 55.97 55.99 6,586 -0.54(-0.96%)
May 22, 2024 56.77 56.77 56.44 56.53 4,667 -0.27(-0.48%)
May 21, 2024 56.76 56.80 56.69 56.80 2,200 +0.03(+0.06%)
May 20, 2024 56.84 56.88 56.75 56.77 4,849 +0.03(+0.05%)
May 17, 2024 56.66 56.74 56.61 56.74 3,529 -0.03(-0.05%)
May 16, 2024 56.80 56.92 56.77 56.77 1,293 +0.00(+0.00%)
May 15, 2024 56.64 56.81 56.62 56.77 2,609 +0.37(+0.66%)
May 14, 2024 56.18 56.39 56.15 56.39 10,958 +0.18(+0.32%)
May 13, 2024 56.21 56.21 56.21 56.21 535 -0.09(-0.17%)
May 10, 2024 56.23 56.31 56.21 56.31 1,670 +0.25(+0.45%)
May 09, 2024 55.69 56.06 55.69 56.06 14,925 +0.37(+0.67%)
May 08, 2024 55.67 55.74 55.67 55.69 2,538 +0.03(+0.06%)
May 07, 2024 55.76 55.76 55.63 55.65 1,113 +0.26(+0.47%)
May 06, 2024 55.33 55.40 55.25 55.40 3,023 +0.45(+0.81%)
May 03, 2024 54.93 54.95 54.76 54.95 2,356 +0.40(+0.74%)
May 02, 2024 54.26 54.62 54.26 54.54 2,758 +0.33(+0.61%)
May 01, 2024 54.20 54.72 54.19 54.21 2,751 -0.30(-0.55%)
Apr 30, 2024 54.93 54.93 54.51 54.51 10,535 -0.76(-1.38%)
Apr 29, 2024 55.13 55.29 55.13 55.27 1,130 +0.22(+0.40%)
Apr 26, 2024 54.93 55.16 54.93 55.05 1,603 +0.07(+0.14%)
Apr 25, 2024 54.68 55.09 54.68 54.98 5,451 -0.40(-0.73%)
Apr 24, 2024 55.21 55.38 55.08 55.38 5,887 -0.01(-0.02%)
Apr 23, 2024 55.47 55.47 55.35 55.39 3,442 +0.30(+0.54%)
Apr 22, 2024 55.00 55.10 54.82 55.10 1,632 +0.32(+0.58%)
Apr 19, 2024 54.88 54.88 54.68 54.78 3,286 +0.16(+0.29%)
Apr 18, 2024 55.01 55.13 54.62 54.62 4,898 -0.12(-0.21%)
Apr 17, 2024 55.32 55.32 54.61 54.74 9,191 -0.29(-0.52%)
Apr 16, 2024 54.99 55.23 54.90 55.02 3,435 -0.12(-0.21%)
Apr 15, 2024 56.03 56.19 55.09 55.14 6,323 -0.39(-0.71%)
Apr 12, 2024 55.86 55.86 55.47 55.54 3,155 -0.81(-1.43%)
Apr 11, 2024 56.04 56.46 56.04 56.34 4,658 +0.11(+0.19%)
Apr 10, 2024 56.45 56.59 56.23 56.23 1,593 -0.72(-1.27%)
Apr 09, 2024 56.50 56.96 56.50 56.96 8,165 -0.01(-0.02%)
Apr 08, 2024 57.13 57.15 56.97 56.97 1,973 -0.11(-0.19%)
Apr 05, 2024 56.82 57.17 56.82 57.08 1,561 +0.34(+0.60%)
Apr 04, 2024 57.82 57.82 56.71 56.74 1,170 -0.64(-1.12%)
Apr 03, 2024 57.44 57.53 57.28 57.38 7,030 +0.12(+0.21%)
Apr 02, 2024 57.21 57.27 57.12 57.26 14,749 -0.49(-0.84%)
Apr 01, 2024 58.26 58.26 57.70 57.74 5,298 -0.30(-0.52%)
Mar 28, 2024 57.96 58.06 57.94 58.04 7,260 +0.20(+0.34%)
Mar 27, 2024 57.61 57.85 57.52 57.85 6,911 +0.69(+1.21%)
Mar 26, 2024 57.37 57.38 57.16 57.16 4,306 -0.02(-0.03%)
Mar 25, 2024 57.49 57.49 57.18 57.18 12,129 -0.36(-0.62%)
Mar 22, 2024 57.62 57.67 57.50 57.53 11,387 -0.21(-0.37%)
Mar 21, 2024 57.63 57.77 57.63 57.75 1,412 +0.38(+0.67%)
Mar 20, 2024 57.04 57.36 56.97 57.36 3,313 +0.41(+0.72%)
Mar 19, 2024 56.50 56.95 56.50 56.95 1,819 +0.40(+0.71%)
Mar 18, 2024 56.74 56.79 56.55 56.55 8,170 +0.02(+0.03%)
Mar 15, 2024 56.78 56.78 56.51 56.54 2,024 -0.09(-0.17%)
Mar 14, 2024 56.69 56.69 56.48 56.63 2,254 -0.34(-0.59%)
Mar 13, 2024 57.09 57.11 56.97 56.97 4,586 +0.04(+0.07%)
Mar 12, 2024 56.87 56.94 56.69 56.92 6,204 +0.32(+0.56%)
Mar 11, 2024 56.50 56.66 56.26 56.61 9,090 -0.04(-0.07%)
Mar 08, 2024 56.88 56.90 56.65 56.65 9,700 -0.15(-0.27%)
Mar 07, 2024 56.68 56.80 56.66 56.80 15,289 +0.47(+0.84%)
Mar 06, 2024 56.27 56.47 56.27 56.33 59,005 +0.34(+0.61%)
Mar 05, 2024 56.26 56.26 55.85 55.98 29,650 -0.27(-0.47%)
Mar 04, 2024 56.05 56.41 56.05 56.25 12,008 +0.09(+0.16%)
Mar 01, 2024 55.97 56.16 55.97 56.16 2,486 +0.43(+0.77%)
Feb 29, 2024 55.53 55.73 55.53 55.73 5,989 +0.25(+0.45%)
Feb 28, 2024 55.38 55.59 55.38 55.48 19,377 +0.12(+0.22%)
Feb 27, 2024 55.32 55.36 55.22 55.36 8,801 +0.15(+0.27%)
Feb 26, 2024 55.04 55.37 55.04 55.21 14,956 -0.03(-0.06%)
Feb 23, 2024 55.19 55.24 55.19 55.24 976 +0.31(+0.56%)
Feb 22, 2024 54.53 54.94 54.53 54.93 3,106 +0.65(+1.19%)
Feb 21, 2024 53.92 54.29 53.92 54.29 18,365 +0.15(+0.27%)
Feb 20, 2024 53.92 54.32 53.92 54.14 2,919 -0.07(-0.13%)
Feb 16, 2024 54.48 54.53 54.21 54.21 6,678 -0.42(-0.77%)
Feb 15, 2024 54.46 54.64 54.45 54.63 16,679 +0.40(+0.73%)
Feb 14, 2024 54.06 54.24 53.98 54.24 4,960 +0.29(+0.53%)
Feb 13, 2024 54.01 54.16 53.65 53.95 5,433 -0.77(-1.41%)
Feb 12, 2024 54.63 54.85 54.63 54.72 5,884 +0.14(+0.25%)
Feb 09, 2024 54.56 54.64 54.45 54.59 4,028 +0.08(+0.15%)
Feb 08, 2024 54.40 54.51 54.32 54.50 5,577 +0.03(+0.06%)
Feb 07, 2024 54.66 54.66 54.46 54.47 2,271 +0.12(+0.21%)
Feb 06, 2024 54.34 54.45 54.31 54.35 10,065 +0.08(+0.14%)
Feb 05, 2024 54.41 54.41 53.95 54.28 4,821 -0.33(-0.60%)
Feb 02, 2024 54.24 54.64 54.24 54.60 4,730 +0.13(+0.25%)
Feb 01, 2024 53.84 54.47 53.84 54.47 22,998 +0.58(+1.08%)
Jan 31, 2024 54.42 54.44 53.83 53.89 15,416 -0.53(-0.98%)
Jan 30, 2024 54.18 54.46 54.18 54.42 3,312 +0.17(+0.31%)
Jan 29, 2024 54.03 54.26 53.92 54.26 25,245 +0.21(+0.39%)
Jan 26, 2024 54.11 54.14 54.01 54.05 9,455 +0.13(+0.24%)
Jan 25, 2024 53.94 53.94 53.71 53.92 10,505 +0.44(+0.82%)
Jan 24, 2024 54.15 54.15 53.48 53.48 16,485 -0.21(-0.40%)
Jan 23, 2024 53.76 53.76 53.57 53.69 2,352 +0.06(+0.11%)
Jan 22, 2024 53.49 53.63 53.49 53.63 5,755 +0.21(+0.39%)
Jan 19, 2024 52.96 53.42 52.96 53.42 1,767 +0.41(+0.77%)
Jan 18, 2024 52.72 53.02 52.68 53.01 6,404 +0.47(+0.90%)
Jan 17, 2024 52.68 52.68 52.46 52.54 6,972 -0.26(-0.50%)
Jan 16, 2024 53.15 53.15 52.71 52.81 6,064 -0.24(-0.45%)
Jan 12, 2024 53.00 53.06 52.91 53.05 4,585 +0.09(+0.18%)
Jan 11, 2024 52.57 52.95 52.51 52.95 24,753 +0.16(+0.31%)
Jan 10, 2024 52.61 52.79 52.61 52.79 7,144 +0.13(+0.25%)
Jan 09, 2024 52.18 52.66 52.18 52.66 12,344 +0.14(+0.27%)
Jan 08, 2024 51.91 52.51 51.91 52.51 3,964 +0.54(+1.04%)
Jan 05, 2024 52.11 52.19 51.97 51.97 22,671 -0.03(-0.06%)
Jan 04, 2024 52.30 52.30 52.00 52.00 4,999 -0.15(-0.28%)
Jan 03, 2024 52.46 52.46 52.11 52.15 4,475 -0.46(-0.87%)
Jan 02, 2024 52.58 52.70 52.44 52.60 57,545 -0.08(-0.15%)
Dec 29, 2023 52.61 52.86 52.61 52.68 2,448 -0.09(-0.16%)
Dec 28, 2023 52.84 52.84 52.74 52.77 531 +0.02(+0.04%)
Dec 27, 2023 52.78 52.83 52.67 52.75 3,040 -0.02(-0.04%)
Dec 26, 2023 52.50 52.77 52.50 52.77 4,843 +0.20(+0.37%)
Dec 22, 2023 52.72 52.72 52.52 52.57 3,833 +0.22(+0.42%)
Dec 21, 2023 52.40 52.40 51.99 52.35 3,306 +0.45(+0.87%)
Dec 20, 2023 52.51 52.69 51.90 51.90 10,109 -0.65(-1.24%)
Dec 19, 2023 52.50 52.56 52.46 52.56 5,701 +0.27(+0.51%)
Dec 18, 2023 52.16 52.29 52.16 52.29 3,991 +0.18(+0.35%)
Dec 15, 2023 52.17 52.17 51.98 52.11 1,732 -0.20(-0.39%)
Dec 14, 2023 52.12 52.42 52.11 52.31 28,419 +0.35(+0.67%)
Dec 13, 2023 51.14 51.96 51.14 51.96 6,874 +0.66(+1.28%)
Dec 12, 2023 50.98 51.37 50.98 51.30 17,203 +0.19(+0.37%)
Dec 11, 2023 50.89 51.12 50.89 51.12 3,465 +0.51(+1.01%)
Dec 08, 2023 50.53 50.71 50.53 50.61 3,735 +0.15(+0.30%)
Dec 07, 2023 50.42 50.48 50.41 50.46 4,770 +0.19(+0.37%)
Dec 06, 2023 50.50 50.50 50.27 50.27 1,658 -0.06(-0.13%)
Dec 05, 2023 50.42 50.55 50.30 50.33 5,084 -0.39(-0.77%)
Dec 04, 2023 50.57 50.72 50.57 50.72 43,712 +0.11(+0.21%)
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.