American Century U.S. Quality Value ETF (VALQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

48.62

+0.02

(+0.03%)

At close: 02:33PM EDT

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	48.82	48.86	48.62	48.62	48.62	6,195
Sep 21, 2023	48.89	48.90	48.60	48.60	48.60	1,200
Sep 21, 2023	0.188 Dividend
Sep 20, 2023	49.83	49.86	49.40	49.40	49.22	3,300
Sep 19, 2023	49.38	49.52	49.28	49.46	49.27	2,500
Sep 18, 2023	49.45	49.62	49.45	49.52	49.33	1,800
Sep 15, 2023	50.14	50.14	49.36	49.36	49.17	7,700
Sep 14, 2023	49.39	49.89	49.39	49.89	49.70	6,300
Sep 13, 2023	49.56	49.60	49.47	49.47	49.28	1,200
Sep 12, 2023	49.96	49.96	49.57	49.62	49.44	6,600
Sep 11, 2023	49.91	49.93	49.87	49.87	49.68	9,200
Sep 08, 2023	49.80	49.81	49.67	49.71	49.52	1,100
Sep 07, 2023	49.46	49.60	49.44	49.58	49.39	1,700
Sep 06, 2023	49.74	49.92	49.69	49.72	49.53	3,900
Sep 05, 2023	50.03	50.08	49.89	49.89	49.70	2,600
Sep 01, 2023	50.71	50.71	50.49	50.56	50.37	13,800
Aug 31, 2023	50.54	50.64	50.41	50.41	50.21	2,300
Aug 30, 2023	50.27	50.58	50.27	50.47	50.28	5,800
Aug 29, 2023	49.99	50.38	49.85	50.38	50.19	35,900
Aug 28, 2023	49.80	49.90	49.67	49.78	49.59	4,600
Aug 25, 2023	49.35	49.42	49.22	49.42	49.23	12,100
Aug 24, 2023	49.68	49.68	49.14	49.14	48.96	16,300
Aug 23, 2023	49.33	49.58	49.25	49.50	49.31	46,100
Aug 22, 2023	49.26	49.26	49.06	49.10	48.91	12,000
Aug 21, 2023	49.11	49.27	49.07	49.27	49.09	1,300
Aug 18, 2023	49.10	49.30	49.04	49.21	49.02	16,900
Aug 17, 2023	49.71	49.72	49.13	49.13	48.94	10,500
Aug 16, 2023	49.72	50.04	49.58	49.58	49.39	20,200
Aug 15, 2023	50.11	50.11	49.97	49.97	49.78	21,300
Aug 14, 2023	50.33	50.51	50.33	50.51	50.31	4,600
Aug 11, 2023	50.40	50.48	50.30	50.39	50.20	1,700
Aug 10, 2023	50.76	50.76	50.33	50.33	50.14	2,100
Aug 09, 2023	50.46	50.58	50.31	50.31	50.12	1,600
Aug 08, 2023	50.42	50.42	50.08	50.40	50.21	4,900
Aug 07, 2023	50.54	50.59	50.48	50.58	50.39	3,000
Aug 04, 2023	50.31	50.58	50.08	50.08	49.89	1,700
Aug 03, 2023	50.27	50.37	50.11	50.37	50.18	9,300
Aug 02, 2023	50.47	50.47	50.34	50.34	50.15	400
Aug 01, 2023	50.64	50.64	50.63	50.64	50.45	500
Jul 31, 2023	50.66	50.69	50.55	50.65	50.46	1,200
Jul 28, 2023	50.64	50.70	50.59	50.59	50.40	3,300
Jul 27, 2023	51.00	51.00	50.35	50.35	50.16	5,200
Jul 26, 2023	50.68	50.87	50.58	50.67	50.48	3,500
Jul 25, 2023	50.84	50.89	50.84	50.86	50.67	1,300
Jul 24, 2023	50.62	50.81	50.62	50.63	50.44	6,500
Jul 21, 2023	50.74	50.83	50.62	50.62	50.43	2,500
Jul 20, 2023	50.80	50.83	50.75	50.75	50.56	4,000
Jul 19, 2023	50.92	50.94	50.82	50.93	50.74	3,100
Jul 18, 2023	50.78	50.84	50.78	50.84	50.65	600
Jul 17, 2023	50.29	50.58	50.28	50.47	50.28	10,300
Jul 14, 2023	50.13	50.21	50.13	50.18	49.99	2,600
Jul 13, 2023	50.35	50.42	50.35	50.40	50.21	9,100
Jul 12, 2023	50.36	50.41	50.13	50.13	49.94	8,400
Jul 11, 2023	49.59	50.07	49.59	50.07	49.88	8,900
Jul 10, 2023	49.31	49.67	49.31	49.67	49.48	3,500
Jul 07, 2023	49.32	49.54	49.18	49.18	48.99	4,700
Jul 06, 2023	48.96	49.21	48.91	49.21	49.02	8,700
Jul 05, 2023	49.58	49.62	49.50	49.55	49.37	6,100
Jul 03, 2023	49.67	49.84	49.67	49.84	49.65	5,300
Jun 30, 2023	49.68	49.77	49.67	49.77	49.58	1,900
Jun 29, 2023	48.91	49.33	48.91	49.31	49.13	23,400
Jun 28, 2023	49.23	49.23	48.83	48.94	48.75	7,300
Jun 27, 2023	48.39	49.04	48.39	48.99	48.80	6,200
Jun 26, 2023	48.46	48.52	48.38	48.38	48.19	11,300
Jun 23, 2023	48.64	48.64	48.22	48.28	48.10	6,100
Jun 22, 2023	48.74	48.74	48.49	48.60	48.41	10,800
Jun 21, 2023	48.75	48.78	48.65	48.65	48.46	7,400
Jun 20, 2023	48.77	48.81	48.59	48.74	48.55	22,100
Jun 20, 2023	0.254 Dividend
Jun 16, 2023	49.41	49.44	49.23	49.23	48.79	8,800
Jun 15, 2023	48.38	49.31	48.38	49.31	48.87	14,600
Jun 14, 2023	49.02	49.02	48.50	48.67	48.24	13,800
Jun 13, 2023	48.87	48.91	48.78	48.85	48.41	24,900
Jun 12, 2023	47.98	48.49	47.98	48.45	48.02	3,500
Jun 09, 2023	48.08	48.14	48.08	48.12	47.69	5,500
Jun 08, 2023	48.00	48.16	48.00	48.13	47.70	46,700
Jun 07, 2023	48.05	48.05	48.02	48.02	47.59	800
Jun 06, 2023	47.56	47.78	47.54	47.78	47.36	2,400
Jun 05, 2023	47.42	47.69	47.42	47.52	47.10	9,700
Jun 02, 2023	47.51	47.79	47.51	47.75	47.32	43,100
Jun 01, 2023	46.70	46.82	46.70	46.71	46.29	2,200
May 31, 2023	46.54	46.54	46.35	46.45	46.03	5,100
May 30, 2023	47.08	47.08	46.78	46.91	46.49	4,200
May 26, 2023	46.83	47.07	46.83	47.07	46.65	1,300
May 25, 2023	46.76	46.76	46.51	46.74	46.32	3,200
May 24, 2023	46.89	46.89	46.86	46.86	46.44	400
May 23, 2023	47.34	47.66	47.28	47.28	46.86	6,600
May 22, 2023	47.58	47.73	47.58	47.62	47.20	6,000
May 19, 2023	47.78	47.78	47.49	47.49	47.07	1,300
May 18, 2023	47.40	47.64	47.35	47.64	47.22	2,900
May 17, 2023	46.92	47.29	46.84	47.27	46.85	2,700
May 16, 2023	46.83	46.89	46.66	46.66	46.24	4,400
May 15, 2023	47.29	47.32	47.02	47.19	46.77	7,300
May 12, 2023	47.08	47.08	46.76	46.99	46.57	5,900
May 11, 2023	46.99	46.99	46.98	46.98	46.56	1,100
May 10, 2023	47.40	47.40	47.08	47.21	46.79	3,000
May 09, 2023	47.14	47.20	47.12	47.16	46.74	1,000
May 08, 2023	47.50	47.50	47.25	47.31	46.89	3,900
May 05, 2023	47.12	47.45	47.07	47.33	46.91	4,700
May 04, 2023	46.53	46.64	46.47	46.51	46.09	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

American Century U.S. Quality Value ETF (VALQ)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)