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 (%)
May 08, 2023 46.49 46.49 46.24 46.30 4,013 -0.02(-0.05%)
May 05, 2023 46.12 46.44 46.07 46.33 4,837 +0.81(+1.77%)
May 04, 2023 45.54 45.65 45.48 45.52 1,037 -0.45(-0.98%)
May 03, 2023 46.44 46.45 45.97 45.97 6,802 -0.30(-0.66%)
May 02, 2023 46.20 46.28 45.86 46.28 7,050 -0.66(-1.42%)
May 01, 2023 46.93 47.11 46.93 46.94 2,201 +0.05(+0.12%)
Apr 28, 2023 46.30 46.89 46.30 46.89 3,823 +0.46(+0.99%)
Apr 27, 2023 46.00 46.48 45.93 46.42 3,305 +0.70(+1.53%)
Apr 26, 2023 46.03 46.11 45.65 45.72 9,149 -0.37(-0.79%)
Apr 25, 2023 46.85 46.85 46.09 46.09 4,029 -0.77(-1.64%)
Apr 24, 2023 46.88 46.91 46.66 46.86 3,684 +0.10(+0.21%)
Apr 21, 2023 46.68 46.76 46.68 46.76 477 +0.02(+0.05%)
Apr 20, 2023 46.74 46.93 46.70 46.73 6,867 -0.37(-0.79%)
Apr 19, 2023 47.05 47.15 47.03 47.11 5,691 -0.25(-0.52%)
Apr 18, 2023 47.55 47.55 47.24 47.35 3,876 +0.04(+0.09%)
Apr 17, 2023 47.20 47.31 47.00 47.31 3,501 +0.15(+0.32%)
Apr 14, 2023 47.16 47.16 46.96 47.16 3,706 -0.13(-0.27%)
Apr 13, 2023 47.01 47.33 47.01 47.29 1,156 +0.37(+0.78%)
Apr 12, 2023 47.78 47.78 46.92 46.92 7,514 -0.28(-0.60%)
Apr 11, 2023 47.07 47.34 47.07 47.20 4,572 +0.29(+0.62%)
Apr 10, 2023 46.41 46.91 46.41 46.91 3,310 +0.24(+0.52%)
Apr 06, 2023 46.60 46.69 46.57 46.67 2,083 +0.01(+0.02%)
Apr 05, 2023 46.98 46.98 46.45 46.66 5,074 +0.04(+0.08%)
Apr 04, 2023 47.26 47.26 46.46 46.62 2,740 -0.60(-1.26%)
Apr 03, 2023 47.08 47.27 46.97 47.21 6,978 +0.29(+0.63%)
Mar 31, 2023 46.57 46.92 46.52 46.92 2,442 +0.68(+1.47%)
Mar 30, 2023 46.33 46.37 46.23 46.24 3,084 +0.24(+0.53%)
Mar 29, 2023 45.61 45.99 45.61 45.99 7,630 +0.57(+1.25%)
Mar 28, 2023 45.24 45.46 45.24 45.43 5,028 +0.09(+0.21%)
Mar 27, 2023 45.52 45.55 45.17 45.33 14,317 +0.32(+0.71%)
Mar 24, 2023 44.70 45.01 44.49 45.01 2,990 +0.27(+0.60%)
Mar 23, 2023 45.08 45.50 44.70 44.75 4,810 -0.17(-0.37%)
Mar 22, 2023 45.83 45.83 44.91 44.91 3,330 -0.78(-1.71%)
Mar 21, 2023 45.66 45.80 45.56 45.69 3,422 +0.45(+0.99%)
Mar 20, 2023 45.35 45.35 45.15 45.25 2,515 +0.71(+1.59%)
Mar 17, 2023 44.83 44.83 44.48 44.54 2,983 -0.60(-1.32%)
Mar 16, 2023 44.41 45.14 44.41 45.14 5,422 +0.61(+1.38%)
Mar 15, 2023 44.41 44.52 44.41 44.52 706 -0.62(-1.38%)
Mar 14, 2023 45.53 45.53 45.14 45.14 635 +0.42(+0.93%)
Mar 13, 2023 44.76 45.15 44.73 44.73 1,448 -0.46(-1.02%)
Mar 10, 2023 46.11 46.11 45.06 45.19 9,780 -0.81(-1.75%)
Mar 09, 2023 46.75 46.97 45.99 45.99 1,794 -0.84(-1.79%)
Mar 08, 2023 46.65 46.94 46.60 46.83 2,859 +0.04(+0.08%)
Mar 07, 2023 47.54 47.54 46.73 46.79 2,736 -0.66(-1.38%)
Mar 06, 2023 47.73 47.79 47.44 47.45 2,078 -0.24(-0.50%)
Mar 03, 2023 47.37 47.69 47.37 47.69 2,342 +0.52(+1.11%)
Mar 02, 2023 46.78 47.16 46.75 47.16 2,482 +0.31(+0.67%)
Mar 01, 2023 46.70 46.94 46.70 46.85 2,270 +0.01(+0.02%)
Feb 28, 2023 46.92 47.07 46.84 46.84 2,363 -0.15(-0.32%)
Feb 27, 2023 47.44 47.44 46.99 46.99 3,806 +0.00(+0.01%)
Feb 24, 2023 46.77 47.05 46.77 46.98 5,743 -0.32(-0.67%)
Feb 23, 2023 46.90 47.30 46.90 47.30 3,526 +0.15(+0.31%)
Feb 22, 2023 47.44 47.52 47.11 47.15 5,528 -0.14(-0.30%)
Feb 21, 2023 47.61 47.64 47.26 47.29 13,461 -0.84(-1.75%)
Feb 17, 2023 48.17 48.17 47.86 48.13 6,331 -0.05(-0.10%)
Feb 16, 2023 48.12 48.57 48.10 48.18 8,744 -0.47(-0.96%)
Feb 15, 2023 48.60 48.65 48.29 48.65 6,097 -0.02(-0.04%)
Feb 14, 2023 48.89 48.89 48.27 48.67 19,735 -0.12(-0.24%)
Feb 13, 2023 48.48 48.79 48.48 48.79 4,636 +0.46(+0.95%)
Feb 10, 2023 48.13 48.33 48.07 48.33 1,837 +0.47(+0.97%)
Feb 09, 2023 48.51 48.62 47.86 47.86 4,607 -0.47(-0.97%)
Feb 08, 2023 48.71 48.71 48.28 48.33 7,935 -0.53(-1.09%)
Feb 07, 2023 48.31 48.87 48.24 48.87 9,627 +0.40(+0.82%)
Feb 06, 2023 48.59 48.59 48.37 48.47 9,001 -0.41(-0.84%)
Feb 03, 2023 49.11 49.20 48.80 48.88 4,994 -0.34(-0.70%)
Feb 02, 2023 48.77 49.29 48.77 49.22 5,530 +0.50(+1.03%)
Feb 01, 2023 48.22 49.01 48.04 48.72 6,123 +0.40(+0.83%)
Jan 31, 2023 47.59 48.32 47.59 48.32 5,503 +0.70(+1.47%)
Jan 30, 2023 47.69 47.92 47.62 47.62 2,657 -0.46(-0.95%)
Jan 27, 2023 47.80 48.29 47.80 48.08 6,287 +0.01(+0.02%)
Jan 26, 2023 47.86 48.07 47.70 48.07 3,259 +0.32(+0.66%)
Jan 25, 2023 47.40 47.75 47.40 47.75 6,903 +0.07(+0.14%)
Jan 24, 2023 47.59 47.69 47.59 47.69 11,660 -0.15(-0.31%)
Jan 23, 2023 47.54 47.83 47.54 47.83 1,382 +0.38(+0.81%)
Jan 20, 2023 46.87 47.45 46.87 47.45 3,093 +0.60(+1.28%)
Jan 19, 2023 47.03 47.03 46.70 46.85 14,457 -0.21(-0.46%)
Jan 18, 2023 48.02 48.02 47.07 47.07 3,824 -0.81(-1.70%)
Jan 17, 2023 48.09 48.09 47.88 47.88 14,616 -0.28(-0.57%)
Jan 13, 2023 47.97 48.16 47.84 48.15 3,175 +0.00(+0.01%)
Jan 12, 2023 47.98 48.26 47.98 48.15 15,017 +0.15(+0.31%)
Jan 11, 2023 47.78 48.00 47.78 48.00 2,755 +0.42(+0.88%)
Jan 10, 2023 47.34 47.58 47.29 47.58 3,614 +0.20(+0.42%)
Jan 09, 2023 47.78 47.92 47.38 47.38 9,570 -0.26(-0.55%)
Jan 06, 2023 47.41 47.75 47.41 47.65 7,725 +1.08(+2.32%)
Jan 05, 2023 46.45 46.56 46.40 46.56 3,299 -0.17(-0.37%)
Jan 04, 2023 46.47 46.98 46.43 46.74 3,170 +0.52(+1.12%)
Jan 03, 2023 46.16 46.22 46.08 46.22 995 -0.05(-0.10%)
Dec 30, 2022 46.03 46.36 45.95 46.27 9,155 -0.16(-0.34%)
Dec 29, 2022 46.05 46.56 46.05 46.42 8,590 +0.53(+1.15%)
Dec 28, 2022 46.77 46.77 45.88 45.90 3,674 -0.67(-1.45%)
Dec 27, 2022 46.62 46.64 46.49 46.57 7,339 +0.09(+0.20%)
Dec 23, 2022 46.28 46.48 46.16 46.48 14,450 +0.43(+0.94%)
Dec 22, 2022 46.03 46.04 45.46 46.04 3,419 -0.37(-0.80%)
Dec 21, 2022 46.29 46.55 46.28 46.41 3,355 +0.55(+1.20%)
Dec 20, 2022 45.91 45.96 45.76 45.86 15,764 +0.07(+0.16%)
Dec 19, 2022 46.02 46.20 45.64 45.79 19,651 -0.32(-0.70%)
Dec 16, 2022 46.05 46.11 45.73 46.11 2,314 -0.40(-0.86%)
Dec 15, 2022 46.71 46.71 46.37 46.51 10,088 -0.92(-1.93%)
Dec 14, 2022 47.75 47.94 47.31 47.43 12,952 -0.21(-0.43%)
Dec 13, 2022 48.52 48.52 47.48 47.64 12,181 +0.28(+0.58%)
Dec 12, 2022 46.76 47.40 46.75 47.36 8,356 +0.66(+1.42%)
Dec 09, 2022 46.77 47.20 46.70 46.70 20,010 -0.38(-0.81%)
Dec 08, 2022 47.22 47.22 46.98 47.08 2,755 +0.17(+0.36%)
Dec 07, 2022 46.91 47.05 46.89 46.91 3,814 +0.10(+0.21%)
Dec 06, 2022 47.07 47.32 46.64 46.81 7,587 -0.52(-1.10%)
Dec 05, 2022 47.77 47.77 47.23 47.33 97,018 -0.82(-1.70%)
Dec 02, 2022 47.83 48.24 47.83 48.15 18,462 -0.10(-0.20%)
Dec 01, 2022 48.22 48.31 48.13 48.25 3,600 +0.01(+0.03%)
Nov 30, 2022 47.10 48.24 47.10 48.24 6,864 +0.82(+1.72%)
Nov 29, 2022 47.12 47.48 47.12 47.42 3,664 +0.18(+0.39%)
Nov 28, 2022 47.65 47.68 47.19 47.24 8,110 -0.69(-1.44%)
Nov 25, 2022 47.92 47.93 47.92 47.93 559 +0.12(+0.25%)
Nov 23, 2022 47.83 47.85 47.64 47.81 6,921 -0.03(-0.06%)
Nov 22, 2022 47.41 47.84 47.37 47.84 7,106 +0.84(+1.79%)
Nov 21, 2022 46.89 47.03 46.67 46.99 6,693 +0.05(+0.11%)
Nov 18, 2022 46.69 46.95 46.69 46.95 537 +0.33(+0.71%)
Nov 17, 2022 46.18 46.62 46.18 46.62 2,550 +0.01(+0.02%)
Nov 16, 2022 46.89 46.89 46.55 46.61 4,135 -0.49(-1.03%)
Nov 15, 2022 47.47 47.47 46.91 47.09 3,388 +0.27(+0.58%)
Nov 14, 2022 47.27 47.45 46.82 46.82 5,672 -0.30(-0.63%)
Nov 11, 2022 46.86 47.22 46.86 47.12 1,987 +0.47(+1.00%)
Nov 10, 2022 45.92 46.65 45.92 46.65 12,704 +1.79(+3.99%)
Nov 09, 2022 45.59 45.59 44.86 44.86 10,287 -0.76(-1.68%)
Nov 08, 2022 45.63 45.90 45.48 45.62 13,829 +0.26(+0.58%)
Nov 07, 2022 45.20 45.40 44.97 45.36 4,364 +0.33(+0.74%)
Nov 04, 2022 44.85 45.17 44.48 45.03 5,079 +0.82(+1.86%)
Nov 03, 2022 44.17 44.34 44.17 44.20 2,629 -0.26(-0.58%)
Nov 02, 2022 45.03 44.45 44.46 18,295 -0.87(-1.92%)
Nov 01, 2022 45.32 45.38 45.10 45.33 14,209 +0.22(+0.49%)
Oct 31, 2022 45.15 45.30 45.11 45.11 1,716 -0.26(-0.58%)
Oct 28, 2022 45.06 45.38 45.06 45.38 1,363 +0.94(+2.12%)
Oct 27, 2022 44.94 44.94 44.43 44.43 1,014 -0.10(-0.23%)
Oct 26, 2022 44.87 44.93 44.47 44.53 1,297 +0.14(+0.31%)
Oct 25, 2022 43.79 44.40 43.79 44.40 4,735 +0.71(+1.61%)
Oct 24, 2022 43.42 43.69 43.42 43.69 3,123 +0.56(+1.30%)
Oct 21, 2022 42.74 43.13 42.74 43.13 1,023 +0.86(+2.03%)
Oct 20, 2022 42.41 42.41 42.27 42.27 845 -0.19(-0.44%)
Oct 19, 2022 42.72 42.72 42.36 42.46 1,167 -0.39(-0.91%)
Oct 18, 2022 43.02 43.16 42.70 42.85 3,034 +0.51(+1.21%)
Oct 17, 2022 42.42 42.42 42.23 42.34 7,917 +0.63(+1.51%)
Oct 14, 2022 42.14 42.15 41.71 41.71 2,188 -0.79(-1.86%)
Oct 13, 2022 40.92 42.51 40.86 42.50 3,916 +1.13(+2.74%)
Oct 12, 2022 41.56 41.56 41.37 41.37 15,984 -0.11(-0.28%)
Oct 11, 2022 41.30 41.88 41.30 41.48 1,145 +0.02(+0.05%)
Oct 10, 2022 41.45 41.48 41.31 41.46 1,230 -0.05(-0.12%)
Oct 07, 2022 41.78 41.90 41.33 41.51 2,655 -0.92(-2.17%)
Oct 06, 2022 42.88 42.92 42.41 42.43 4,030 -0.47(-1.09%)
Oct 05, 2022 42.95 43.15 42.90 42.90 2,273 -0.09(-0.20%)
Oct 04, 2022 42.27 42.99 42.27 42.99 6,366 +1.32(+3.18%)
Oct 03, 2022 41.08 41.82 41.07 41.66 4,180 +1.08(+2.67%)
Sep 30, 2022 40.98 41.38 40.58 40.58 6,253 -0.50(-1.22%)
Sep 29, 2022 40.87 41.08 40.87 41.08 8,219 -0.89(-2.11%)
Sep 28, 2022 41.57 42.02 41.57 41.97 1,535 +1.02(+2.50%)
Sep 27, 2022 41.25 41.47 40.80 40.95 3,641 -0.09(-0.21%)
Sep 26, 2022 41.41 41.58 40.97 41.03 10,983 -0.56(-1.35%)
Sep 23, 2022 42.34 42.34 41.17 41.60 20,911 -0.98(-2.29%)
Sep 22, 2022 43.08 43.08 42.56 42.57 56,370 -0.37(-0.85%)
Sep 21, 2022 43.69 43.83 42.94 42.94 2,099 -0.55(-1.27%)
Sep 20, 2022 43.84 43.84 43.22 43.49 9,060 -0.64(-1.45%)
Sep 19, 2022 43.41 44.14 43.41 44.13 9,526 +0.23(+0.52%)
Sep 16, 2022 43.62 43.90 43.55 43.90 3,764 -0.37(-0.84%)
Sep 15, 2022 44.39 44.57 44.27 44.27 1,890 -0.15(-0.35%)
Sep 14, 2022 44.37 44.58 44.13 44.42 3,188 -0.18(-0.41%)
Sep 13, 2022 45.44 45.44 44.57 44.61 5,882 -1.82(-3.92%)
Sep 12, 2022 46.61 46.61 46.33 46.43 2,886 +0.39(+0.85%)
Sep 09, 2022 45.96 46.04 45.80 46.04 2,120 +0.81(+1.78%)
Sep 08, 2022 45.08 45.23 45.08 45.23 824 +0.30(+0.66%)
Sep 07, 2022 44.26 44.93 44.26 44.93 5,825 +0.65(+1.47%)
Sep 06, 2022 44.76 44.76 44.22 44.28 4,408 -0.32(-0.71%)
Sep 02, 2022 45.36 45.57 44.60 44.60 1,977 -0.36(-0.81%)
Sep 01, 2022 44.89 44.96 44.35 44.96 14,582 +0.01(+0.03%)
Aug 31, 2022 45.19 45.32 44.92 44.95 9,864 -0.36(-0.80%)
Aug 30, 2022 46.21 46.21 45.31 45.31 1,887 -0.64(-1.40%)
Aug 29, 2022 46.01 46.19 45.80 45.95 5,268 -0.21(-0.44%)
Aug 26, 2022 46.83 46.83 46.16 46.16 2,001 -1.39(-2.93%)
Aug 25, 2022 47.31 47.55 47.16 47.55 3,332 +0.65(+1.40%)
Aug 24, 2022 46.87 46.97 46.75 46.90 1,480 +0.03(+0.06%)
Aug 23, 2022 47.10 47.11 46.85 46.87 8,445 +0.12(+0.27%)
Aug 22, 2022 46.98 46.99 46.67 46.74 8,242 -0.97(-2.04%)
Aug 19, 2022 47.72 47.75 47.60 47.71 5,192 -0.42(-0.88%)
Aug 18, 2022 47.95 48.18 47.94 48.14 2,943 +0.18(+0.38%)
Aug 17, 2022 47.97 48.11 47.84 47.95 3,158 -0.50(-1.03%)
Aug 16, 2022 48.20 48.65 48.20 48.45 4,730 +0.26(+0.54%)
Aug 15, 2022 48.07 48.19 47.91 48.19 8,344 +0.11(+0.23%)
Aug 12, 2022 47.81 48.08 47.81 48.08 1,201 +0.60(+1.27%)
Aug 11, 2022 47.27 47.69 47.27 47.48 4,952 +0.28(+0.59%)
Aug 10, 2022 46.98 47.24 46.98 47.20 9,083 +0.89(+1.91%)
Aug 09, 2022 46.38 46.38 46.13 46.31 6,968 -0.26(-0.56%)
Aug 08, 2022 46.93 46.93 46.57 46.57 1,306 +0.17(+0.37%)
Aug 05, 2022 46.20 46.40 46.18 46.40 30,503 +0.03(+0.06%)
Aug 04, 2022 46.54 46.54 46.36 46.38 21,178 -0.32(-0.68%)
Aug 03, 2022 46.51 46.74 46.30 46.70 12,240 +0.55(+1.18%)
Aug 02, 2022 46.27 46.50 46.15 46.15 7,927 -0.49(-1.05%)
Aug 01, 2022 46.60 46.70 46.31 46.64 3,378 -0.01(-0.02%)
Jul 29, 2022 46.22 46.73 46.22 46.65 1,108 +0.38(+0.82%)
Jul 28, 2022 46.00 46.30 45.66 46.27 10,556 +0.41(+0.90%)
Jul 27, 2022 45.19 45.87 45.18 45.85 4,248 +0.63(+1.40%)
Jul 26, 2022 45.42 45.46 45.22 45.22 1,532 -0.26(-0.56%)
Jul 25, 2022 45.26 45.52 45.26 45.48 1,725 +0.29(+0.65%)
Jul 22, 2022 45.57 45.60 44.99 45.18 31,674 -0.37(-0.82%)
Jul 21, 2022 45.34 45.56 45.07 45.56 2,191 +0.05(+0.10%)
Jul 20, 2022 45.53 45.60 45.13 45.51 5,416 +0.11(+0.25%)
Jul 19, 2022 44.94 45.40 44.94 45.40 1,811 +1.05(+2.38%)
Jul 18, 2022 44.85 44.90 44.34 44.34 1,941 -0.09(-0.21%)
Jul 15, 2022 44.27 44.43 44.22 44.43 3,753 +0.68(+1.55%)
Jul 14, 2022 43.85 43.85 43.28 43.76 7,858 -0.40(-0.90%)
Jul 13, 2022 44.06 44.35 44.03 44.16 3,301 -0.23(-0.51%)
Jul 12, 2022 44.16 44.72 44.16 44.39 6,997 -0.04(-0.08%)
Jul 11, 2022 44.48 44.63 44.42 44.42 1,646 -0.36(-0.80%)
Jul 08, 2022 44.99 44.99 44.58 44.78 3,598 -0.09(-0.20%)
Jul 07, 2022 44.74 44.95 44.74 44.87 4,795 +0.67(+1.53%)
Jul 06, 2022 44.06 44.46 43.87 44.19 5,552 -0.01(-0.03%)
Jul 05, 2022 44.07 44.21 43.45 44.21 10,044 -0.32(-0.72%)
Jul 01, 2022 44.22 44.53 43.82 44.53 7,296 +0.45(+1.01%)
Jun 30, 2022 44.24 44.29 43.98 44.08 16,512 -0.47(-1.05%)
Jun 29, 2022 45.18 45.18 44.36 44.55 14,107 -0.35(-0.79%)
Jun 28, 2022 45.92 45.93 44.90 44.90 4,447 -0.44(-0.98%)
Jun 27, 2022 45.38 45.50 45.23 45.35 2,301 +0.10(+0.21%)
Jun 24, 2022 44.53 45.26 44.53 45.25 19,380 +1.21(+2.76%)
Jun 23, 2022 44.22 44.22 43.68 44.04 20,675 +0.09(+0.22%)
Jun 22, 2022 43.66 44.13 43.59 43.94 4,233 -0.11(-0.24%)
Jun 21, 2022 43.96 44.16 43.96 44.05 7,110 +0.92(+2.14%)
Jun 17, 2022 43.27 43.39 42.95 43.13 3,730 +0.03(+0.07%)
Jun 16, 2022 43.89 43.89 42.89 43.10 16,256 -1.57(-3.51%)
Jun 15, 2022 44.97 45.14 44.18 44.66 10,251 +0.30(+0.68%)
Jun 14, 2022 44.90 44.90 44.02 44.36 5,842 -0.13(-0.29%)
Jun 13, 2022 45.27 45.27 44.49 44.49 19,033 -1.88(-4.06%)
Jun 10, 2022 46.39 46.46 46.37 46.37 837 -1.07(-2.25%)
Jun 09, 2022 48.30 48.44 47.44 47.44 2,926 -0.93(-1.92%)
Jun 08, 2022 48.85 48.89 48.37 48.37 3,164 -0.76(-1.55%)
Jun 07, 2022 48.42 49.13 48.42 49.13 3,867 +0.44(+0.91%)
Jun 06, 2022 48.94 48.96 48.61 48.69 2,777 +0.14(+0.30%)
Jun 03, 2022 48.52 48.72 48.50 48.55 7,045 -0.40(-0.83%)
Jun 02, 2022 48.86 48.95 48.25 48.95 5,456 +0.30(+0.62%)
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.