Quantcast

American Century STOXX U.S. Quality Value ETF Historical Stock Prices

(ETF)
VALQ 
$37.1
*  
0.1409
0.38%
Get VALQ Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading VALQ now


Community Rating:
View:    VALQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 37.10 37.0285 37.10 511
01/15/2019 36.8265 36.98 36.8265 36.9591 820
01/14/2019 36.79 36.8194 36.7448 36.7448 440
01/11/2019 36.97 36.9741 36.9031 36.9741 1,110
01/10/2019 36.7493 36.8761 36.7493 36.8761 765
01/09/2019 36.77 36.77 36.6904 36.6904 1,110
01/08/2019 36.49 36.6092 36.43 36.6092 2,885
01/07/2019 36.4514 36.4514 36.2487 36.2487 594
01/04/2019 36.049 36.049 35.9303 36.0008 5,715
01/03/2019 35.32 35.32 35.11 35.11 827
01/02/2019 35.4 35.5413 35.4 35.5413 303
12/31/2018 35.57 35.57 35.3232 35.5327 6,951
12/28/2018 35.65 35.65 35.39 35.3962 947
12/27/2018 34.7 35.2966 34.32 35.2966 2,299
12/26/2018 33.85 35.1219 33.85 35.1219 455
12/24/2018 34.3599 34.4042 33.8549 33.8549 5,586
12/21/2018 35.55 35.55 34.7832 34.7832 1,953
12/20/2018 35.729 35.729 35.4657 35.4657 5,855
12/19/2018 36.8791 36.905 35.9637 36.0697 2,344
12/18/2018 36.96 36.96 36.565 36.565 817
12/17/2018 37.21 37.38 36.5924 36.5924 1,645
12/14/2018 37.76 37.76 37.32 37.3882 2,321
12/13/2018 38.11 38.11 37.7821 37.8758 1,641
12/12/2018 38.19 38.19 37.9892 37.9892 485
12/11/2018 38.12 38.12 37.8789 37.8789 1,605
12/10/2018 37.2726 37.8905 37.2726 37.8905 1,887
12/07/2018 38.6 38.6 37.91 37.96 3,209
12/06/2018 37.9968 38.38 37.9968 38.37 8,841
12/04/2018 39.4821 39.4821 38.9485 39.02 1,334
12/03/2018 39.72 39.729 39.6361 39.728 12,130
11/30/2018 39.24 39.24 39.24 39.24 00
11/29/2018 39.42 39.42 39.1685 39.24 2,042
11/28/2018 38.8 39.3 38.8 39.3 724
11/27/2018 38.58 38.62 38.58 38.62 357
11/26/2018 38.71 38.71 38.6096 38.6821 14,052
11/23/2018 38.31 38.41 38.3 38.41 1,763
11/21/2018 38.5294 38.5294 38.5294 38.5294 877
11/20/2018 38.59 38.59 38.1485 38.1486 2,593
11/19/2018 39.2101 39.2101 38.83 38.83 6,648
11/16/2018 39.099 39.25 39.099 39.25 745
11/15/2018 38.55 38.74 38.55 38.74 421
11/14/2018 39.5 39.5 38.99 38.99 1,217
11/13/2018 39.36 39.36 39.36 39.36 1,277
11/12/2018 39.5728 39.5728 39.5728 39.5728 185
11/09/2018 40.07 40.07 39.82 39.85 11,883
11/08/2018 40.15 40.15 40.06 40.06 1,349
11/07/2018 39.77 40.1399 39.73 40.1399 1,187
11/06/2018 39.49 39.5494 39.49 39.5494 679
11/05/2018 39.14 39.3189 39.1 39.3189 2,133
11/02/2018 39.36 39.38 38.8994 38.994 86,794
11/01/2018 38.91 39.26 38.91 39.26 1,679
10/31/2018 38.84 38.9033 38.84 38.9033 1,120
10/30/2018 37.8 38.5 37.8 38.5 712
10/29/2018 38.539 38.539 38.539 38.539 00
10/26/2018 38.539 38.539 38.539 38.539 00
10/25/2018 38.539 38.5399 38.525 38.539 5,200
10/24/2018 38.8184 38.8184 38.1 38.1 530
10/23/2018 39.45 39.45 39.45 39.45 00
10/22/2018 39.45 39.45 39.45 39.45 150
10/19/2018 39.7 39.7 39.7 39.7 200
10/18/2018 39.89 39.89 39.427 39.427 313
10/17/2018 39.3165 39.3165 39.3165 39.3165 00
10/16/2018 39.3165 39.3165 39.3165 39.3165 00
10/15/2018 39.3165 39.3165 39.3165 39.3165 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VALQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio