American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
63.25
-0.87 (-1.36%)
Feb 21, 2025, 3:40 PM EST - Market closed
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.29 | 64.29 | 63.25 | 63.25 | 63.25 | -1.36% | 14,955 |
| Feb 20, 2025 | 63.99 | 64.13 | 63.77 | 64.12 | 64.12 | -0.37% | 11,826 |
| Feb 19, 2025 | 64.00 | 64.41 | 64.00 | 64.36 | 64.36 | 0.26% | 38,612 |
| Feb 18, 2025 | 64.05 | 64.19 | 63.92 | 64.19 | 64.19 | 0.38% | 39,514 |
| Feb 14, 2025 | 64.17 | 64.22 | 63.90 | 63.95 | 63.95 | -0.34% | 47,110 |
| Feb 13, 2025 | 63.78 | 64.19 | 63.73 | 64.17 | 64.17 | 1.06% | 82,036 |
| Feb 12, 2025 | 63.30 | 63.52 | 63.20 | 63.50 | 63.50 | -0.25% | 4,775 |
| Feb 11, 2025 | 63.33 | 63.69 | 63.32 | 63.65 | 63.65 | 0.26% | 31,255 |
| Feb 10, 2025 | 63.44 | 63.57 | 63.34 | 63.49 | 63.49 | 0.44% | 5,450 |
| Feb 7, 2025 | 63.77 | 63.79 | 63.21 | 63.21 | 63.21 | -0.60% | 2,055 |
| Feb 6, 2025 | 63.68 | 63.68 | 63.39 | 63.59 | 63.59 | -0.11% | 5,967 |
| Feb 5, 2025 | 63.25 | 63.67 | 63.13 | 63.66 | 63.66 | 0.51% | 3,345 |
| Feb 4, 2025 | 62.85 | 63.34 | 62.85 | 63.34 | 63.34 | 0.37% | 5,619 |
| Feb 3, 2025 | 62.45 | 63.35 | 62.43 | 63.10 | 63.10 | -0.64% | 4,175 |
| Jan 31, 2025 | 63.84 | 64.06 | 63.39 | 63.51 | 63.51 | -0.45% | 8,093 |
| Jan 30, 2025 | 63.67 | 63.94 | 63.59 | 63.79 | 63.79 | 0.67% | 6,353 |
| Jan 29, 2025 | 63.59 | 63.59 | 63.28 | 63.37 | 63.37 | -0.07% | 2,799 |
| Jan 28, 2025 | 63.50 | 63.70 | 63.31 | 63.41 | 63.41 | -0.31% | 17,858 |
| Jan 27, 2025 | 63.20 | 63.67 | 63.20 | 63.61 | 63.61 | 0.34% | 8,027 |
| Jan 24, 2025 | 63.44 | 63.50 | 63.31 | 63.40 | 63.40 | 0.04% | 2,833 |
| Jan 23, 2025 | 62.86 | 63.37 | 62.86 | 63.37 | 63.37 | 0.65% | 4,953 |
| Jan 22, 2025 | 63.16 | 63.16 | 62.96 | 62.96 | 62.96 | 0.14% | 3,288 |
| Jan 21, 2025 | 62.61 | 62.91 | 62.61 | 62.88 | 62.88 | 1.06% | 6,229 |
| Jan 17, 2025 | 62.41 | 62.41 | 62.20 | 62.22 | 62.22 | 0.57% | 4,306 |
| Jan 16, 2025 | 61.65 | 61.90 | 61.55 | 61.86 | 61.86 | 0.53% | 4,718 |
| Jan 15, 2025 | 61.44 | 61.75 | 61.44 | 61.54 | 61.54 | 1.01% | 1,350 |
| Jan 14, 2025 | 60.81 | 61.00 | 60.59 | 60.92 | 60.92 | 0.52% | 5,663 |
| Jan 13, 2025 | 60.16 | 60.62 | 60.13 | 60.61 | 60.61 | 0.30% | 10,945 |
| Jan 10, 2025 | 60.95 | 60.95 | 60.36 | 60.43 | 60.43 | -1.45% | 14,248 |
| Jan 8, 2025 | 60.89 | 61.32 | 60.88 | 61.32 | 61.32 | 0.30% | 10,504 |
| Jan 7, 2025 | 61.39 | 61.51 | 60.98 | 61.13 | 61.13 | -0.24% | 20,855 |
| Jan 6, 2025 | 61.65 | 61.77 | 61.19 | 61.28 | 61.28 | 0.02% | 4,858 |
| Jan 3, 2025 | 60.96 | 61.31 | 60.96 | 61.27 | 61.27 | 0.68% | 5,865 |
| Jan 2, 2025 | 61.27 | 61.37 | 60.65 | 60.86 | 60.86 | -0.22% | 8,791 |
| Dec 31, 2024 | 61.42 | 61.42 | 60.89 | 60.99 | 60.99 | -0.14% | 7,257 |
| Dec 30, 2024 | 61.29 | 61.29 | 60.64 | 61.08 | 61.08 | -1.02% | 5,255 |
| Dec 27, 2024 | 61.94 | 61.94 | 61.63 | 61.71 | 61.71 | -0.85% | 482 |
| Dec 26, 2024 | 62.09 | 62.29 | 62.09 | 62.24 | 62.24 | 0.25% | 9,114 |
| Dec 24, 2024 | 61.58 | 62.09 | 61.58 | 62.09 | 62.09 | 0.74% | 728 |
| Dec 23, 2024 | 61.47 | 61.63 | 61.09 | 61.63 | 61.63 | 0.18% | 14,497 |
| Dec 20, 2024 | 60.67 | 61.86 | 60.67 | 61.52 | 61.52 | 0.90% | 7,339 |
| Dec 19, 2024 | 61.23 | 61.60 | 60.13 | 60.97 | 60.97 | -0.50% | 61,524 |
| Dec 18, 2024 | 62.75 | 62.82 | 61.28 | 61.28 | 61.28 | -2.30% | 49,111 |
| Dec 17, 2024 | 62.53 | 62.79 | 62.53 | 62.72 | 62.72 | -0.71% | 5,182 |
| Dec 16, 2024 | 63.21 | 63.50 | 63.14 | 63.17 | 62.90 | -0.22% | 4,442 |
| Dec 13, 2024 | 63.58 | 63.58 | 63.21 | 63.31 | 63.04 | -0.19% | 3,466 |
| Dec 12, 2024 | 63.55 | 63.64 | 63.43 | 63.43 | 63.16 | -0.25% | 10,342 |
| Dec 11, 2024 | 63.76 | 63.88 | 63.58 | 63.59 | 63.32 | -0.15% | 73,565 |
| Dec 10, 2024 | 63.95 | 63.95 | 63.63 | 63.68 | 63.41 | -0.25% | 8,770 |
| Dec 9, 2024 | 64.42 | 64.42 | 63.84 | 63.84 | 63.57 | -0.80% | 5,449 |
| Dec 6, 2024 | 64.45 | 64.45 | 64.29 | 64.35 | 64.08 | 0.08% | 3,777 |
| Dec 5, 2024 | 64.47 | 64.47 | 64.28 | 64.30 | 64.03 | -0.29% | 7,572 |
| Dec 4, 2024 | 64.27 | 64.49 | 64.17 | 64.49 | 64.22 | 0.25% | 9,016 |
| Dec 3, 2024 | 64.51 | 64.51 | 64.29 | 64.33 | 64.06 | -0.47% | 3,947 |
| Dec 2, 2024 | 64.49 | 64.68 | 64.40 | 64.64 | 64.36 | 0.07% | 9,293 |
| Nov 29, 2024 | 64.38 | 64.72 | 64.38 | 64.59 | 64.32 | 0.39% | 4,616 |
| Nov 27, 2024 | 64.66 | 64.68 | 64.31 | 64.34 | 64.07 | -0.20% | 10,063 |
| Nov 26, 2024 | 64.26 | 64.47 | 64.16 | 64.47 | 64.19 | 0.09% | 4,500 |
| Nov 25, 2024 | 64.39 | 64.69 | 64.37 | 64.41 | 64.13 | 0.76% | 3,726 |
| Nov 22, 2024 | 63.15 | 63.92 | 63.15 | 63.92 | 63.65 | 1.17% | 5,414 |
| Nov 21, 2024 | 62.42 | 63.20 | 62.36 | 63.18 | 62.91 | 1.34% | 9,033 |
| Nov 20, 2024 | 62.12 | 62.35 | 61.94 | 62.35 | 62.08 | - | 6,792 |
| Nov 19, 2024 | 62.12 | 62.46 | 61.94 | 62.35 | 62.08 | -0.13% | 2,600 |
| Nov 18, 2024 | 62.19 | 62.51 | 62.19 | 62.43 | 62.16 | 0.25% | 7,520 |
| Nov 15, 2024 | 62.58 | 62.74 | 62.25 | 62.27 | 62.01 | -1.03% | 7,901 |
| Nov 14, 2024 | 63.28 | 63.30 | 62.92 | 62.92 | 62.65 | -0.59% | 3,762 |
| Nov 13, 2024 | 63.44 | 63.64 | 63.30 | 63.30 | 63.03 | -0.03% | 4,156 |
| Nov 12, 2024 | 63.51 | 63.51 | 63.23 | 63.31 | 63.04 | -0.59% | 2,721 |
| Nov 11, 2024 | 63.89 | 63.89 | 63.69 | 63.69 | 63.42 | 0.11% | 13,949 |
| Nov 8, 2024 | 63.51 | 63.72 | 63.51 | 63.62 | 63.35 | 0.45% | 1,860 |
| Nov 7, 2024 | 63.01 | 63.37 | 63.01 | 63.33 | 63.06 | 0.73% | 1,899 |
| Nov 6, 2024 | 62.89 | 62.89 | 62.47 | 62.88 | 62.61 | 1.71% | 16,668 |
| Nov 5, 2024 | 61.13 | 61.82 | 61.12 | 61.82 | 61.55 | 1.38% | 2,702 |
| Nov 4, 2024 | 60.86 | 61.22 | 60.86 | 60.97 | 60.71 | 0.08% | 3,723 |
| Nov 1, 2024 | 60.99 | 61.07 | 60.86 | 60.93 | 60.67 | 0.37% | 2,968 |
| Oct 31, 2024 | 61.20 | 61.20 | 60.70 | 60.70 | 60.44 | -0.90% | 4,104 |
| Oct 30, 2024 | 61.25 | 61.55 | 61.25 | 61.26 | 60.99 | -0.32% | 1,789 |
| Oct 29, 2024 | 61.48 | 61.57 | 61.45 | 61.45 | 61.19 | -0.18% | 2,231 |
| Oct 28, 2024 | 61.76 | 61.76 | 61.56 | 61.56 | 61.30 | 0.47% | 1,789 |
| Oct 25, 2024 | 61.87 | 61.87 | 61.27 | 61.27 | 61.01 | -0.51% | 2,654 |
| Oct 24, 2024 | 61.57 | 61.61 | 61.34 | 61.58 | 61.32 | 0.16% | 3,238 |
| Oct 23, 2024 | 61.58 | 61.77 | 61.21 | 61.48 | 61.22 | -0.56% | 4,396 |
| Oct 22, 2024 | 61.92 | 61.92 | 61.78 | 61.83 | 61.56 | -0.69% | 889 |
| Oct 21, 2024 | 62.39 | 62.39 | 62.26 | 62.26 | 61.99 | -0.99% | 1,400 |
| Oct 18, 2024 | 62.94 | 62.94 | 62.77 | 62.88 | 62.62 | 0.27% | 3,005 |
| Oct 17, 2024 | 62.90 | 62.90 | 62.64 | 62.71 | 62.44 | -0.18% | 4,387 |
| Oct 16, 2024 | 62.71 | 62.82 | 62.71 | 62.82 | 62.55 | 0.34% | 2,005 |
| Oct 15, 2024 | 63.00 | 63.00 | 62.61 | 62.61 | 62.34 | -0.25% | 580 |
| Oct 14, 2024 | 62.52 | 62.77 | 62.52 | 62.76 | 62.50 | 0.80% | 3,275 |
| Oct 11, 2024 | 62.11 | 62.27 | 62.11 | 62.27 | 62.00 | 0.99% | 7,079 |
| Oct 10, 2024 | 61.76 | 61.79 | 61.53 | 61.65 | 61.39 | -0.60% | 3,374 |
| Oct 9, 2024 | 61.80 | 62.03 | 61.80 | 62.03 | 61.76 | 0.86% | 630 |
| Oct 8, 2024 | 61.26 | 61.50 | 61.26 | 61.50 | 61.24 | 0.48% | 3,208 |
| Oct 7, 2024 | 61.36 | 61.39 | 61.09 | 61.21 | 60.95 | -0.66% | 3,249 |
| Oct 4, 2024 | 61.48 | 61.61 | 61.35 | 61.61 | 61.35 | 0.56% | 3,420 |
| Oct 3, 2024 | 61.53 | 61.53 | 60.97 | 61.27 | 61.01 | -0.47% | 3,970 |
| Oct 2, 2024 | 61.70 | 61.73 | 61.50 | 61.56 | 61.30 | -0.14% | 7,087 |
| Oct 1, 2024 | 61.53 | 61.72 | 61.36 | 61.64 | 61.38 | -0.76% | 11,152 |
| Sep 30, 2024 | 61.78 | 62.12 | 61.70 | 62.12 | 61.85 | 0.40% | 8,405 |
| Sep 27, 2024 | 62.20 | 62.20 | 61.83 | 61.87 | 61.60 | -0.03% | 2,888 |