American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
63.12
+0.77 (1.24%)
Nov 21, 2024, 1:19 PM EST - Market open
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 62.12 | 62.35 | 61.94 | 62.35 | 62.35 | - | 6,792 |
| Nov 19, 2024 | 62.12 | 62.46 | 61.94 | 62.35 | 62.35 | -0.13% | 2,600 |
| Nov 18, 2024 | 62.19 | 62.51 | 62.19 | 62.43 | 62.43 | 0.25% | 7,520 |
| Nov 15, 2024 | 62.58 | 62.74 | 62.25 | 62.27 | 62.27 | -1.03% | 7,901 |
| Nov 14, 2024 | 63.28 | 63.30 | 62.92 | 62.92 | 62.92 | -0.59% | 3,762 |
| Nov 13, 2024 | 63.44 | 63.64 | 63.30 | 63.30 | 63.30 | -0.03% | 4,156 |
| Nov 12, 2024 | 63.51 | 63.51 | 63.23 | 63.31 | 63.31 | -0.59% | 2,721 |
| Nov 11, 2024 | 63.89 | 63.89 | 63.69 | 63.69 | 63.69 | 0.11% | 13,949 |
| Nov 8, 2024 | 63.51 | 63.72 | 63.51 | 63.62 | 63.62 | 0.45% | 1,860 |
| Nov 7, 2024 | 63.01 | 63.37 | 63.01 | 63.33 | 63.33 | 0.73% | 1,899 |
| Nov 6, 2024 | 62.89 | 62.89 | 62.47 | 62.88 | 62.88 | 1.71% | 16,668 |
| Nov 5, 2024 | 61.13 | 61.82 | 61.12 | 61.82 | 61.82 | 1.38% | 2,702 |
| Nov 4, 2024 | 60.86 | 61.22 | 60.86 | 60.97 | 60.97 | 0.08% | 3,723 |
| Nov 1, 2024 | 60.99 | 61.07 | 60.86 | 60.93 | 60.93 | 0.37% | 2,968 |
| Oct 31, 2024 | 61.20 | 61.20 | 60.70 | 60.70 | 60.70 | -0.90% | 4,104 |
| Oct 30, 2024 | 61.25 | 61.55 | 61.25 | 61.26 | 61.26 | -0.32% | 1,789 |
| Oct 29, 2024 | 61.48 | 61.57 | 61.45 | 61.45 | 61.45 | -0.18% | 2,231 |
| Oct 28, 2024 | 61.76 | 61.76 | 61.56 | 61.56 | 61.56 | 0.47% | 1,789 |
| Oct 25, 2024 | 61.87 | 61.87 | 61.27 | 61.27 | 61.27 | -0.51% | 2,654 |
| Oct 24, 2024 | 61.57 | 61.61 | 61.34 | 61.58 | 61.58 | 0.16% | 3,238 |
| Oct 23, 2024 | 61.58 | 61.77 | 61.21 | 61.48 | 61.48 | -0.56% | 4,396 |
| Oct 22, 2024 | 61.92 | 61.92 | 61.78 | 61.83 | 61.83 | -0.69% | 889 |
| Oct 21, 2024 | 62.39 | 62.39 | 62.26 | 62.26 | 62.26 | -0.99% | 1,400 |
| Oct 18, 2024 | 62.94 | 62.94 | 62.77 | 62.88 | 62.88 | 0.27% | 3,005 |
| Oct 17, 2024 | 62.90 | 62.90 | 62.64 | 62.71 | 62.71 | -0.18% | 4,387 |
| Oct 16, 2024 | 62.71 | 62.82 | 62.71 | 62.82 | 62.82 | 0.34% | 2,005 |
| Oct 15, 2024 | 63.00 | 63.00 | 62.61 | 62.61 | 62.61 | -0.25% | 580 |
| Oct 14, 2024 | 62.52 | 62.77 | 62.52 | 62.76 | 62.76 | 0.80% | 3,275 |
| Oct 11, 2024 | 62.11 | 62.27 | 62.11 | 62.27 | 62.27 | 0.99% | 7,079 |
| Oct 10, 2024 | 61.76 | 61.79 | 61.53 | 61.65 | 61.65 | -0.60% | 3,374 |
| Oct 9, 2024 | 61.80 | 62.03 | 61.80 | 62.03 | 62.03 | 0.86% | 630 |
| Oct 8, 2024 | 61.26 | 61.50 | 61.26 | 61.50 | 61.50 | 0.48% | 3,208 |
| Oct 7, 2024 | 61.36 | 61.39 | 61.09 | 61.21 | 61.21 | -0.66% | 3,249 |
| Oct 4, 2024 | 61.48 | 61.61 | 61.35 | 61.61 | 61.61 | 0.56% | 3,420 |
| Oct 3, 2024 | 61.53 | 61.53 | 60.97 | 61.27 | 61.27 | -0.47% | 3,970 |
| Oct 2, 2024 | 61.70 | 61.73 | 61.50 | 61.56 | 61.56 | -0.14% | 7,087 |
| Oct 1, 2024 | 61.53 | 61.72 | 61.36 | 61.64 | 61.64 | -0.76% | 11,152 |
| Sep 30, 2024 | 61.78 | 62.12 | 61.70 | 62.12 | 62.12 | 0.40% | 8,405 |
| Sep 27, 2024 | 62.20 | 62.20 | 61.83 | 61.87 | 61.87 | -0.03% | 2,888 |
| Sep 26, 2024 | 61.71 | 61.89 | 61.70 | 61.89 | 61.89 | 0.92% | 8,065 |
| Sep 25, 2024 | 61.94 | 61.94 | 61.32 | 61.32 | 61.32 | -0.68% | 6,326 |
| Sep 24, 2024 | 61.61 | 61.74 | 61.46 | 61.74 | 61.74 | 0.62% | 8,460 |
| Sep 23, 2024 | 61.31 | 61.37 | 61.25 | 61.36 | 61.36 | 0.16% | 3,219 |
| Sep 20, 2024 | 61.09 | 61.35 | 61.07 | 61.26 | 61.03 | -0.20% | 21,138 |
| Sep 19, 2024 | 61.29 | 61.44 | 61.24 | 61.38 | 61.15 | 1.18% | 2,185 |
| Sep 18, 2024 | 60.69 | 61.12 | 60.66 | 60.67 | 60.44 | - | 6,023 |
| Sep 17, 2024 | 60.93 | 61.00 | 60.61 | 60.67 | 60.44 | -0.05% | 52,185 |
| Sep 16, 2024 | 60.54 | 60.72 | 60.41 | 60.70 | 60.47 | 0.47% | 21,584 |
| Sep 13, 2024 | 60.27 | 60.49 | 60.27 | 60.42 | 60.19 | 1.09% | 9,847 |
| Sep 12, 2024 | 59.33 | 59.77 | 59.33 | 59.77 | 59.54 | 0.51% | 3,522 |
| Sep 11, 2024 | 58.48 | 59.46 | 58.34 | 59.46 | 59.24 | 0.26% | 6,518 |
| Sep 10, 2024 | 59.66 | 59.66 | 59.03 | 59.31 | 59.08 | 0.06% | 8,350 |
| Sep 9, 2024 | 59.22 | 59.50 | 59.17 | 59.27 | 59.05 | 0.76% | 17,269 |
| Sep 6, 2024 | 59.62 | 59.62 | 58.82 | 58.82 | 58.60 | -1.02% | 3,579 |
| Sep 5, 2024 | 59.37 | 59.57 | 59.37 | 59.43 | 59.20 | -0.61% | 4,083 |
| Sep 4, 2024 | 59.95 | 59.96 | 59.58 | 59.79 | 59.57 | -0.08% | 2,798 |
| Sep 3, 2024 | 60.30 | 60.35 | 59.84 | 59.84 | 59.61 | -1.74% | 4,970 |
| Aug 30, 2024 | 60.63 | 60.90 | 60.41 | 60.90 | 60.67 | 0.98% | 5,136 |
| Aug 29, 2024 | 60.44 | 60.69 | 60.31 | 60.31 | 60.08 | 0.31% | 3,709 |
| Aug 28, 2024 | 60.26 | 60.30 | 59.89 | 60.12 | 59.90 | -0.30% | 9,376 |
| Aug 27, 2024 | 59.96 | 60.32 | 59.96 | 60.30 | 60.07 | 0.12% | 5,246 |
| Aug 26, 2024 | 60.38 | 60.57 | 60.23 | 60.23 | 60.00 | -0.06% | 4,412 |
| Aug 23, 2024 | 59.80 | 60.27 | 59.80 | 60.26 | 60.04 | 1.25% | 4,723 |
| Aug 22, 2024 | 60.23 | 60.23 | 59.46 | 59.52 | 59.30 | -0.56% | 15,033 |
| Aug 21, 2024 | 59.53 | 59.85 | 59.53 | 59.85 | 59.63 | 1.07% | 1,584 |
| Aug 20, 2024 | 59.07 | 59.23 | 59.07 | 59.22 | 58.99 | 0.09% | 2,710 |
| Aug 19, 2024 | 59.02 | 59.16 | 58.98 | 59.16 | 58.94 | 0.56% | 3,752 |
| Aug 16, 2024 | 58.79 | 58.91 | 58.71 | 58.83 | 58.61 | 0.24% | 10,744 |
| Aug 15, 2024 | 58.85 | 58.96 | 58.58 | 58.69 | 58.47 | 1.26% | 3,776 |
| Aug 14, 2024 | 57.86 | 58.00 | 57.86 | 57.96 | 57.74 | 0.43% | 2,868 |
| Aug 13, 2024 | 57.19 | 57.73 | 57.19 | 57.71 | 57.49 | 1.24% | 18,956 |
| Aug 12, 2024 | 57.35 | 57.36 | 57.01 | 57.01 | 56.79 | -0.67% | 9,432 |
| Aug 9, 2024 | 57.32 | 57.41 | 57.13 | 57.39 | 57.17 | 0.38% | 4,067 |
| Aug 8, 2024 | 56.65 | 57.21 | 56.65 | 57.17 | 56.96 | 1.43% | 6,881 |
| Aug 7, 2024 | 57.35 | 57.35 | 56.36 | 56.36 | 56.15 | -0.61% | 1,907 |
| Aug 6, 2024 | 56.85 | 57.29 | 56.71 | 56.71 | 56.50 | 1.00% | 1,275 |
| Aug 5, 2024 | 55.85 | 56.38 | 52.93 | 56.15 | 55.94 | -2.28% | 2,468 |
| Aug 2, 2024 | 57.63 | 57.63 | 57.24 | 57.46 | 57.25 | -1.32% | 1,027 |
| Aug 1, 2024 | 58.42 | 58.42 | 58.04 | 58.23 | 58.01 | -1.24% | 1,619 |
| Jul 31, 2024 | 59.20 | 59.40 | 58.91 | 58.96 | 58.74 | 0.62% | 7,649 |
| Jul 30, 2024 | 58.89 | 58.89 | 58.37 | 58.60 | 58.38 | 0.20% | 3,492 |
| Jul 29, 2024 | 58.32 | 58.54 | 58.27 | 58.48 | 58.26 | 0.18% | 6,819 |
| Jul 26, 2024 | 58.28 | 58.48 | 58.23 | 58.37 | 58.15 | 1.29% | 3,829 |
| Jul 25, 2024 | 57.76 | 58.32 | 57.63 | 57.63 | 57.41 | 0.24% | 2,506 |
| Jul 24, 2024 | 57.79 | 57.91 | 57.49 | 57.49 | 57.27 | -1.00% | 25,429 |
| Jul 23, 2024 | 58.14 | 58.21 | 58.07 | 58.07 | 57.85 | -0.53% | 2,242 |
| Jul 22, 2024 | 57.89 | 58.41 | 57.89 | 58.38 | 58.16 | 1.11% | 2,620 |
| Jul 19, 2024 | 58.09 | 58.09 | 57.73 | 57.73 | 57.52 | -0.91% | 2,051 |
| Jul 18, 2024 | 58.80 | 59.04 | 58.26 | 58.26 | 58.04 | -0.71% | 5,569 |
| Jul 17, 2024 | 58.66 | 58.85 | 58.66 | 58.68 | 58.46 | -0.75% | 2,913 |
| Jul 16, 2024 | 58.54 | 59.12 | 58.54 | 59.12 | 58.90 | 1.86% | 12,677 |
| Jul 15, 2024 | 58.14 | 58.41 | 58.02 | 58.04 | 57.82 | 0.14% | 5,748 |
| Jul 12, 2024 | 57.90 | 58.23 | 57.90 | 57.96 | 57.74 | 0.82% | 2,114 |
| Jul 11, 2024 | 57.48 | 57.65 | 57.45 | 57.49 | 57.27 | 0.69% | 9,594 |
| Jul 10, 2024 | 56.87 | 57.10 | 56.72 | 57.10 | 56.88 | 0.80% | 7,493 |
| Jul 9, 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 56.43 | -0.30% | 4,586 |
| Jul 8, 2024 | 56.87 | 56.92 | 56.78 | 56.81 | 56.60 | 0.32% | 11,555 |
| Jul 5, 2024 | 56.33 | 56.63 | 56.33 | 56.63 | 56.42 | 0.07% | 6,178 |
| Jul 3, 2024 | 56.71 | 56.72 | 56.59 | 56.59 | 56.38 | 0.11% | 6,414 |
| Jul 2, 2024 | 56.34 | 56.54 | 56.31 | 56.53 | 56.31 | 0.26% | 7,389 |