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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.74

+0.10

(+0.17%)

At close: 03:05PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	56.85	57.00	56.66	56.74	56.74	69,700
27 Jun 2024	56.87	56.87	56.56	56.64	56.64	9,800
26 Jun 2024	56.98	56.98	56.58	56.72	56.72	11,700
25 Jun 2024	57.67	57.67	56.76	56.92	56.92	17,000
24 Jun 2024	57.20	57.53	57.20	57.33	57.33	4,100
24 Jun 2024	0.252 Dividend
21 Jun 2024	57.25	57.39	57.25	57.39	57.13	12,700
20 Jun 2024	57.77	57.77	57.25	57.28	57.03	6,700
18 Jun 2024	57.45	57.50	57.25	57.48	57.23	7,100
17 Jun 2024	56.49	57.18	56.45	57.13	56.88	11,900
14 Jun 2024	56.24	56.40	56.24	56.40	56.15	15,200
13 Jun 2024	56.88	56.91	56.73	56.91	56.66	4,700
12 Jun 2024	56.99	57.10	56.79	56.90	56.65	7,600
11 Jun 2024	56.41	56.48	56.40	56.48	56.23	3,000
10 Jun 2024	56.08	56.53	56.08	56.53	56.28	6,700
07 Jun 2024	56.26	56.60	56.20	56.36	56.11	3,200
06 Jun 2024	57.02	57.02	56.49	56.53	56.28	18,900
05 Jun 2024	56.53	56.67	56.27	56.67	56.42	800
04 Jun 2024	56.31	56.31	56.11	56.22	55.97	2,200
03 Jun 2024	56.96	56.96	56.17	56.35	56.10	3,900
31 May 2024	56.05	56.69	55.81	56.69	56.44	5,300
30 May 2024	55.99	56.12	55.97	56.06	55.82	9,500
29 May 2024	55.84	55.84	55.72	55.74	55.50	2,100
28 May 2024	56.52	56.52	56.04	56.15	55.90	5,400
24 May 2024	56.65	56.65	56.57	56.60	56.35	3,500
23 May 2024	56.77	56.77	56.22	56.24	55.99	6,600
22 May 2024	57.02	57.02	56.69	56.78	56.53	4,600
21 May 2024	57.01	57.06	56.94	57.06	56.81	2,200
20 May 2024	57.09	57.13	57.00	57.02	56.77	4,800
17 May 2024	56.91	56.99	56.86	56.99	56.74	3,500
16 May 2024	57.05	57.17	57.02	57.02	56.77	1,300
15 May 2024	56.89	57.06	56.88	57.02	56.77	2,600
14 May 2024	56.43	56.64	56.40	56.64	56.40	10,900
13 May 2024	56.46	56.46	56.46	56.46	56.22	500
10 May 2024	56.48	56.56	56.46	56.56	56.31	1,700
09 May 2024	55.94	56.31	55.94	56.31	56.06	14,900
08 May 2024	55.92	55.98	55.92	55.93	55.69	2,500
07 May 2024	56.01	56.01	55.88	55.90	55.65	1,100
06 May 2024	55.58	55.64	55.49	55.64	55.40	3,000
03 May 2024	55.17	55.19	55.00	55.19	54.95	2,300
02 May 2024	54.50	54.86	54.50	54.78	54.54	2,700
01 May 2024	54.44	54.96	54.43	54.45	54.21	2,700
30 Apr 2024	55.17	55.17	54.75	54.75	54.51	10,500
29 Apr 2024	55.37	55.53	55.37	55.52	55.27	1,100
26 Apr 2024	55.17	55.40	55.17	55.30	55.06	1,600
25 Apr 2024	54.92	55.34	54.92	55.22	54.98	5,400
24 Apr 2024	55.45	55.63	55.32	55.63	55.38	5,900
23 Apr 2024	55.71	55.71	55.60	55.64	55.39	3,400
22 Apr 2024	55.24	55.34	55.06	55.34	55.10	1,600
19 Apr 2024	55.12	55.12	54.92	55.02	54.78	3,300
18 Apr 2024	55.25	55.37	54.86	54.86	54.62	4,900
17 Apr 2024	55.56	55.56	54.85	54.98	54.74	9,200
16 Apr 2024	55.23	55.47	55.15	55.27	55.02	3,400
15 Apr 2024	56.28	56.44	55.33	55.39	55.14	6,300
12 Apr 2024	56.11	56.11	55.71	55.78	55.54	3,100
11 Apr 2024	56.28	56.71	56.28	56.59	56.34	4,600
10 Apr 2024	56.70	56.84	56.48	56.48	56.23	1,600
09 Apr 2024	56.75	57.21	56.75	57.21	56.96	8,100
08 Apr 2024	57.38	57.40	57.22	57.22	56.97	2,000
05 Apr 2024	57.07	57.42	57.07	57.33	57.08	1,600
04 Apr 2024	58.08	58.08	56.96	56.99	56.74	1,200
03 Apr 2024	57.69	57.78	57.53	57.63	57.38	7,000
02 Apr 2024	57.46	57.52	57.37	57.51	57.26	14,700
01 Apr 2024	58.52	58.52	57.95	58.00	57.75	5,300
28 Mar 2024	58.22	58.32	58.20	58.30	58.04	7,200
27 Mar 2024	57.86	58.10	57.77	58.10	57.85	6,900
26 Mar 2024	57.62	57.63	57.41	57.41	57.16	4,300
25 Mar 2024	57.74	57.74	57.43	57.43	57.18	12,100
22 Mar 2024	57.88	57.92	57.76	57.79	57.54	11,300
21 Mar 2024	57.88	58.03	57.88	58.00	57.75	1,400
21 Mar 2024	0.214 Dividend
20 Mar 2024	57.50	57.83	57.43	57.83	57.36	3,300
19 Mar 2024	56.96	57.42	56.96	57.42	56.95	1,800
18 Mar 2024	57.20	57.25	57.01	57.01	56.55	8,100
15 Mar 2024	57.24	57.24	56.97	57.00	56.54	2,000
14 Mar 2024	57.15	57.15	56.94	57.09	56.63	2,200
13 Mar 2024	57.56	57.58	57.43	57.43	56.97	4,500
12 Mar 2024	57.33	57.40	57.15	57.39	56.92	6,200
11 Mar 2024	56.96	57.12	56.72	57.07	56.61	9,000
08 Mar 2024	57.34	57.36	57.11	57.11	56.65	9,600
07 Mar 2024	57.14	57.26	57.13	57.26	56.80	15,200
06 Mar 2024	56.73	56.92	56.73	56.78	56.33	58,500
05 Mar 2024	56.72	56.72	56.31	56.44	55.98	29,400
04 Mar 2024	56.51	56.87	56.51	56.71	56.25	11,900
01 Mar 2024	56.43	56.62	56.43	56.62	56.16	2,500
29 Feb 2024	55.99	56.19	55.98	56.19	55.73	5,900
28 Feb 2024	55.83	56.04	55.83	55.93	55.48	19,200
27 Feb 2024	55.77	55.81	55.67	55.81	55.36	8,700
26 Feb 2024	55.49	55.82	55.49	55.66	55.21	14,800
23 Feb 2024	55.63	55.69	55.63	55.69	55.24	1,000
22 Feb 2024	54.97	55.39	54.97	55.38	54.93	3,100
21 Feb 2024	54.36	54.73	54.36	54.73	54.29	18,200
20 Feb 2024	54.36	54.76	54.36	54.58	54.14	2,900
16 Feb 2024	54.92	54.97	54.65	54.65	54.21	6,600
15 Feb 2024	54.90	55.09	54.89	55.08	54.63	16,500
14 Feb 2024	54.50	54.68	54.42	54.68	54.24	4,900
13 Feb 2024	54.45	54.60	54.09	54.39	53.95	5,400
12 Feb 2024	55.08	55.30	55.08	55.17	54.72	5,800
09 Feb 2024	55.00	55.09	54.89	55.03	54.59	4,000
08 Feb 2024	54.84	54.95	54.76	54.95	54.50	5,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.57(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

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

NZX 50
11,717.43
-117.57(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)