American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
60.51
+0.10 (0.17%)
At close: May 29, 2025, 4:00 PM
60.51
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 60.53 | 60.53 | 60.39 | 60.44 | - | 0.05% | 329 |
| May 28, 2025 | 60.89 | 61.13 | 60.41 | 60.41 | 60.41 | -0.77% | 2,705 |
| May 27, 2025 | 60.48 | 60.88 | 60.33 | 60.88 | 60.88 | 1.54% | 5,328 |
| May 23, 2025 | 59.64 | 60.11 | 59.64 | 59.96 | 59.96 | -0.54% | 1,584 |
| May 22, 2025 | 60.28 | 60.44 | 60.02 | 60.28 | 60.28 | -0.32% | 6,480 |
| May 21, 2025 | 61.05 | 61.17 | 60.40 | 60.47 | 60.47 | -1.38% | 4,880 |
| May 20, 2025 | 61.41 | 61.57 | 61.18 | 61.32 | 61.32 | -0.16% | 7,351 |
| May 19, 2025 | 61.20 | 61.42 | 61.18 | 61.42 | 61.42 | 0.17% | 2,414 |
| May 16, 2025 | 60.74 | 61.31 | 60.74 | 61.31 | 61.31 | 0.94% | 4,690 |
| May 15, 2025 | 60.22 | 60.74 | 60.22 | 60.74 | 60.74 | 1.29% | 3,737 |
| May 14, 2025 | 60.46 | 60.46 | 59.96 | 59.96 | 59.96 | -0.83% | 2,427 |
| May 13, 2025 | 60.58 | 60.70 | 60.46 | 60.46 | 60.46 | -0.43% | 5,088 |
| May 12, 2025 | 60.38 | 60.74 | 60.38 | 60.73 | 60.73 | 2.66% | 3,497 |
| May 9, 2025 | 59.50 | 59.50 | 59.15 | 59.15 | 59.15 | -0.37% | 1,940 |
| May 8, 2025 | 59.29 | 59.83 | 59.28 | 59.38 | 59.38 | 0.49% | 5,676 |
| May 7, 2025 | 58.97 | 59.23 | 58.90 | 59.09 | 59.09 | 0.33% | 1,670 |
| May 6, 2025 | 58.86 | 59.03 | 58.79 | 58.89 | 58.89 | -0.66% | 3,811 |
| 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 |