American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
66.26
+0.26 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.01 | 66.41 | 66.01 | 66.26 | 66.26 | 0.40% | 6,321 |
| Dec 4, 2025 | 65.96 | 66.13 | 65.94 | 66.00 | 66.00 | -0.05% | 5,832 |
| Dec 3, 2025 | 65.73 | 66.03 | 65.70 | 66.03 | 66.03 | 0.99% | 7,854 |
| Dec 2, 2025 | 65.30 | 65.53 | 65.14 | 65.39 | 65.39 | 0.24% | 7,543 |
| Dec 1, 2025 | 65.02 | 65.59 | 65.02 | 65.23 | 65.23 | -0.38% | 4,909 |
| Nov 28, 2025 | 65.30 | 65.48 | 65.30 | 65.48 | 65.48 | 0.46% | 2,665 |
| Nov 26, 2025 | 65.07 | 65.34 | 65.03 | 65.18 | 65.18 | 0.44% | 4,725 |
| Nov 25, 2025 | 64.19 | 64.94 | 64.19 | 64.89 | 64.89 | 1.69% | 6,408 |
| Nov 24, 2025 | 63.86 | 64.01 | 63.81 | 63.81 | 63.81 | 0.29% | 4,041 |
| Nov 21, 2025 | 62.75 | 64.00 | 62.75 | 63.63 | 63.63 | 2.13% | 3,840 |
| Nov 20, 2025 | 63.72 | 63.74 | 62.30 | 62.30 | 62.30 | -1.34% | 5,692 |
| Nov 19, 2025 | 63.52 | 63.52 | 63.09 | 63.15 | 63.15 | -0.16% | 1,446 |
| Nov 18, 2025 | 63.22 | 63.46 | 63.12 | 63.25 | 63.25 | -0.05% | 3,869 |
| Nov 17, 2025 | 64.12 | 64.20 | 63.16 | 63.28 | 63.28 | -1.19% | 4,398 |
| Nov 14, 2025 | 63.97 | 64.25 | 63.92 | 64.04 | 64.04 | -0.32% | 2,545 |
| Nov 13, 2025 | 64.96 | 64.96 | 64.25 | 64.25 | 64.25 | -0.90% | 2,995 |
| Nov 12, 2025 | 64.86 | 64.92 | 64.80 | 64.83 | 64.83 | 0.40% | 6,589 |
| Nov 11, 2025 | 64.14 | 64.62 | 64.14 | 64.57 | 64.57 | 0.74% | 15,480 |
| Nov 10, 2025 | 64.10 | 64.20 | 63.76 | 64.10 | 64.10 | 0.55% | 8,675 |
| Nov 7, 2025 | 63.74 | 63.75 | 63.28 | 63.75 | 63.75 | 0.37% | 18,218 |
| Nov 6, 2025 | 63.79 | 63.79 | 63.28 | 63.51 | 63.51 | -0.64% | 7,777 |
| Nov 5, 2025 | 63.66 | 63.95 | 63.48 | 63.92 | 63.92 | 0.83% | 2,789 |
| Nov 4, 2025 | 63.35 | 63.64 | 63.35 | 63.39 | 63.39 | -0.73% | 6,695 |
| Nov 3, 2025 | 63.62 | 63.86 | 63.61 | 63.86 | 63.86 | -0.62% | 5,106 |
| Oct 31, 2025 | 64.02 | 64.39 | 63.98 | 64.26 | 64.26 | 0.11% | 3,606 |
| Oct 30, 2025 | 63.89 | 64.69 | 63.89 | 64.19 | 64.19 | - | 6,420 |
| Oct 29, 2025 | 64.91 | 64.91 | 64.18 | 64.18 | 64.18 | -1.20% | 2,928 |
| Oct 28, 2025 | 65.09 | 65.36 | 64.93 | 64.96 | 64.96 | -0.54% | 22,258 |
| Oct 27, 2025 | 65.37 | 65.37 | 65.18 | 65.32 | 65.32 | 0.76% | 20,291 |
| Oct 24, 2025 | 64.82 | 64.91 | 64.81 | 64.82 | 64.82 | 0.26% | 5,498 |
| Oct 23, 2025 | 64.46 | 64.68 | 64.46 | 64.66 | 64.66 | 0.08% | 2,217 |
| Oct 22, 2025 | 64.91 | 64.91 | 64.57 | 64.61 | 64.61 | -0.54% | 2,242 |
| Oct 21, 2025 | 64.40 | 65.02 | 64.40 | 64.96 | 64.96 | 0.53% | 3,941 |
| Oct 20, 2025 | 64.49 | 64.62 | 64.49 | 64.62 | 64.62 | 0.85% | 8,039 |
| Oct 17, 2025 | 63.72 | 64.10 | 63.69 | 64.07 | 64.07 | 0.85% | 27,235 |
| Oct 16, 2025 | 64.18 | 64.18 | 63.53 | 63.53 | 63.53 | -0.56% | 4,651 |
| Oct 15, 2025 | 64.36 | 64.36 | 63.79 | 63.89 | 63.89 | 0.07% | 3,835 |
| Oct 14, 2025 | 63.59 | 64.04 | 63.47 | 63.85 | 63.85 | 0.69% | 2,308 |
| Oct 13, 2025 | 63.28 | 63.41 | 63.25 | 63.41 | 63.41 | 0.92% | 2,890 |
| Oct 10, 2025 | 64.29 | 64.29 | 62.83 | 62.83 | 62.83 | -1.97% | 2,541 |
| Oct 9, 2025 | 64.55 | 64.55 | 64.09 | 64.09 | 64.09 | -0.79% | 1,547 |
| Oct 8, 2025 | 64.49 | 64.60 | 64.49 | 64.60 | 64.60 | 0.15% | 1,414 |
| Oct 7, 2025 | 64.74 | 64.74 | 64.40 | 64.51 | 64.51 | -0.48% | 1,971 |
| Oct 6, 2025 | 64.88 | 64.94 | 64.77 | 64.82 | 64.82 | -0.06% | 3,190 |
| Oct 3, 2025 | 64.71 | 65.22 | 64.71 | 64.85 | 64.85 | 0.22% | 6,341 |
| Oct 2, 2025 | 64.84 | 64.88 | 64.47 | 64.71 | 64.71 | -0.01% | 9,328 |
| Oct 1, 2025 | 64.22 | 64.74 | 64.22 | 64.72 | 64.72 | 0.40% | 4,735 |
| Sep 30, 2025 | 64.34 | 64.46 | 64.13 | 64.46 | 64.46 | 0.56% | 11,434 |
| Sep 29, 2025 | 64.32 | 64.32 | 64.08 | 64.11 | 64.11 | -0.11% | 10,100 |
| Sep 26, 2025 | 63.93 | 64.19 | 63.93 | 64.18 | 64.17 | 0.69% | 2,402 |