American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
59.28
+0.71 (1.21%)
May 5, 2025, 4:00 PM EDT - Market closed
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 59.26 | 59.41 | 59.23 | 59.28 | 59.28 | -0.35% | 12,486 |
| May 2, 2025 | 59.34 | 59.50 | 59.26 | 59.49 | 59.49 | 1.21% | 15,578 |
| May 1, 2025 | 58.88 | 59.17 | 58.77 | 58.77 | 58.77 | -0.55% | 5,691 |
| Apr 30, 2025 | 58.45 | 59.10 | 58.14 | 59.10 | 59.10 | 0.42% | 5,344 |
| Apr 29, 2025 | 58.30 | 58.93 | 58.30 | 58.85 | 58.85 | 0.48% | 8,886 |
| Apr 28, 2025 | 58.57 | 58.72 | 58.15 | 58.57 | 58.57 | 0.34% | 4,020 |
| Apr 25, 2025 | 58.13 | 58.37 | 57.98 | 58.37 | 58.37 | 0.22% | 4,135 |
| Apr 24, 2025 | 57.52 | 58.24 | 57.52 | 58.24 | 58.24 | 0.83% | 10,069 |
| Apr 23, 2025 | 58.16 | 58.50 | 57.62 | 57.76 | 57.76 | 0.33% | 3,808 |
| Apr 22, 2025 | 56.70 | 57.58 | 56.70 | 57.57 | 57.57 | 2.26% | 11,351 |
| Apr 21, 2025 | 56.61 | 56.61 | 55.71 | 56.30 | 56.30 | -1.47% | 4,848 |
| Apr 17, 2025 | 56.94 | 57.52 | 56.94 | 57.14 | 57.14 | 0.78% | 21,148 |
| Apr 16, 2025 | 57.24 | 57.58 | 56.30 | 56.70 | 56.70 | -1.31% | 17,705 |
| Apr 15, 2025 | 57.97 | 57.97 | 57.45 | 57.45 | 57.45 | -0.46% | 3,523 |
| Apr 14, 2025 | 57.76 | 58.03 | 57.39 | 57.72 | 57.72 | 1.09% | 5,485 |
| Apr 11, 2025 | 56.12 | 57.22 | 55.73 | 57.10 | 57.10 | 1.67% | 14,621 |
| Apr 10, 2025 | 56.69 | 56.69 | 55.31 | 56.16 | 56.16 | -2.62% | 5,868 |
| Apr 9, 2025 | 53.62 | 57.74 | 53.47 | 57.67 | 57.67 | 6.62% | 17,669 |
| Apr 8, 2025 | 56.63 | 56.63 | 53.44 | 54.09 | 54.09 | -2.01% | 14,607 |
| Apr 7, 2025 | 54.11 | 55.66 | 54.11 | 55.20 | 55.20 | -0.93% | 6,019 |
| Apr 4, 2025 | 57.72 | 57.72 | 55.72 | 55.72 | 55.72 | -5.04% | 13,362 |
| Apr 3, 2025 | 59.73 | 59.73 | 58.68 | 58.68 | 58.68 | -3.89% | 6,205 |
| Apr 2, 2025 | 60.39 | 61.09 | 60.39 | 61.05 | 61.05 | 0.67% | 4,985 |
| Apr 1, 2025 | 60.55 | 60.75 | 60.16 | 60.65 | 60.65 | -0.24% | 3,842 |
| Mar 31, 2025 | 59.80 | 60.84 | 59.80 | 60.79 | 60.79 | 0.95% | 9,197 |
| Mar 28, 2025 | 61.15 | 61.15 | 60.13 | 60.22 | 60.22 | -1.36% | 5,648 |
| Mar 27, 2025 | 61.12 | 61.27 | 60.97 | 61.05 | 61.05 | -0.02% | 26,675 |
| Mar 26, 2025 | 61.21 | 61.29 | 60.99 | 61.07 | 61.07 | 0.14% | 17,955 |
| Mar 25, 2025 | 61.12 | 61.27 | 60.89 | 60.98 | 60.98 | -0.76% | 7,301 |
| Mar 24, 2025 | 61.17 | 61.46 | 61.17 | 61.45 | 61.21 | 1.36% | 8,756 |
| Mar 21, 2025 | 60.72 | 60.72 | 60.29 | 60.63 | 60.39 | -0.52% | 6,229 |
| Mar 20, 2025 | 60.90 | 61.32 | 60.89 | 60.95 | 60.70 | -0.60% | 3,647 |
| Mar 19, 2025 | 61.03 | 61.42 | 60.89 | 61.31 | 61.07 | 0.74% | 11,277 |
| Mar 18, 2025 | 61.00 | 61.00 | 60.73 | 60.86 | 60.62 | -0.68% | 20,314 |
| Mar 17, 2025 | 60.69 | 61.39 | 60.69 | 61.28 | 61.03 | 1.15% | 3,591 |
| Mar 14, 2025 | 60.04 | 60.59 | 60.04 | 60.58 | 60.34 | 1.49% | 8,560 |
| Mar 13, 2025 | 60.50 | 60.50 | 59.67 | 59.69 | 59.45 | -1.16% | 10,757 |
| Mar 12, 2025 | 61.37 | 61.37 | 60.14 | 60.39 | 60.15 | -0.95% | 14,464 |
| Mar 11, 2025 | 61.95 | 61.95 | 60.79 | 60.97 | 60.73 | -1.72% | 8,980 |
| Mar 10, 2025 | 62.47 | 63.00 | 61.97 | 62.04 | 61.79 | -1.34% | 9,389 |
| Mar 7, 2025 | 61.98 | 62.95 | 61.98 | 62.88 | 62.63 | 1.37% | 6,954 |
| Mar 6, 2025 | 62.01 | 62.25 | 61.74 | 62.03 | 61.78 | -0.64% | 10,468 |
| Mar 5, 2025 | 62.00 | 62.51 | 61.70 | 62.43 | 62.18 | 0.91% | 21,452 |
| Mar 4, 2025 | 62.59 | 62.64 | 61.86 | 61.87 | 61.63 | -1.17% | 25,133 |
| Mar 3, 2025 | 63.47 | 63.47 | 62.51 | 62.61 | 62.36 | -0.89% | 10,728 |
| Feb 28, 2025 | 62.71 | 63.20 | 62.29 | 63.17 | 62.92 | 0.93% | 16,980 |
| Feb 27, 2025 | 63.27 | 63.34 | 62.59 | 62.59 | 62.34 | -0.79% | 6,003 |
| Feb 26, 2025 | 63.62 | 63.68 | 63.00 | 63.09 | 62.84 | -0.44% | 18,329 |
| Feb 25, 2025 | 63.38 | 63.56 | 63.14 | 63.37 | 63.12 | 0.26% | 8,405 |
| Feb 24, 2025 | 63.44 | 63.50 | 63.16 | 63.21 | 62.96 | -0.07% | 16,291 |