American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
61.05
-0.02 (-0.03%)
Mar 27, 2025, 4:00 PM EST - Market closed
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 64.29 | 64.29 | 63.25 | 63.25 | 63.00 | -1.36% | 14,955 |
| Feb 20, 2025 | 63.99 | 64.13 | 63.77 | 64.12 | 63.87 | -0.37% | 11,826 |
| Feb 19, 2025 | 64.00 | 64.41 | 64.00 | 64.36 | 64.11 | 0.26% | 38,612 |
| Feb 18, 2025 | 64.05 | 64.19 | 63.92 | 64.19 | 63.94 | 0.38% | 39,514 |
| Feb 14, 2025 | 64.17 | 64.22 | 63.90 | 63.95 | 63.70 | -0.34% | 47,110 |
| Feb 13, 2025 | 63.78 | 64.19 | 63.73 | 64.17 | 63.92 | 1.06% | 82,036 |
| Feb 12, 2025 | 63.30 | 63.52 | 63.20 | 63.50 | 63.24 | -0.25% | 4,775 |
| Feb 11, 2025 | 63.33 | 63.69 | 63.32 | 63.65 | 63.40 | 0.26% | 31,255 |
| Feb 10, 2025 | 63.44 | 63.57 | 63.34 | 63.49 | 63.24 | 0.44% | 5,450 |
| Feb 7, 2025 | 63.77 | 63.79 | 63.21 | 63.21 | 62.96 | -0.60% | 2,055 |
| Feb 6, 2025 | 63.68 | 63.68 | 63.39 | 63.59 | 63.34 | -0.11% | 5,967 |
| Feb 5, 2025 | 63.25 | 63.67 | 63.13 | 63.66 | 63.40 | 0.51% | 3,345 |
| Feb 4, 2025 | 62.85 | 63.34 | 62.85 | 63.34 | 63.08 | 0.37% | 5,619 |
| Feb 3, 2025 | 62.45 | 63.35 | 62.43 | 63.10 | 62.85 | -0.64% | 4,175 |
| Jan 31, 2025 | 63.84 | 64.06 | 63.39 | 63.51 | 63.25 | -0.45% | 8,093 |
| Jan 30, 2025 | 63.67 | 63.94 | 63.59 | 63.79 | 63.54 | 0.67% | 6,353 |
| Jan 29, 2025 | 63.59 | 63.59 | 63.28 | 63.37 | 63.12 | -0.07% | 2,799 |
| Jan 28, 2025 | 63.50 | 63.70 | 63.31 | 63.41 | 63.16 | -0.31% | 17,858 |
| Jan 27, 2025 | 63.20 | 63.67 | 63.20 | 63.61 | 63.36 | 0.34% | 8,027 |
| Jan 24, 2025 | 63.44 | 63.50 | 63.31 | 63.40 | 63.15 | 0.04% | 2,833 |
| Jan 23, 2025 | 62.86 | 63.37 | 62.86 | 63.37 | 63.12 | 0.65% | 4,953 |
| Jan 22, 2025 | 63.16 | 63.16 | 62.96 | 62.96 | 62.71 | 0.14% | 3,288 |
| Jan 21, 2025 | 62.61 | 62.91 | 62.61 | 62.88 | 62.63 | 1.06% | 6,229 |
| Jan 17, 2025 | 62.41 | 62.41 | 62.20 | 62.22 | 61.97 | 0.57% | 4,306 |
| Jan 16, 2025 | 61.65 | 61.90 | 61.55 | 61.86 | 61.62 | 0.53% | 4,718 |