Quantcast

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

(ETF)
VALQ 
$39.427
*  
0.1105
0.28%
Get VALQ Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading VALQ now


Community Rating:
View:    VALQ Pre-Market
 
 
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 18-JUL-2018 TO 18-OCT-2018

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 39.89 39.427 39.427 313
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
10/12/2018 39.3173 39.3173 39.0292 39.03 1,930
10/11/2018 39.746 39.746 38.972 38.972 496
10/10/2018 40.3 40.3 39.8927 39.8927 1,919
10/09/2018 40.71 40.71 40.71 40.71 00
10/08/2018 40.71 40.71 40.71 40.71 00
10/05/2018 40.71 40.71 40.71 40.71 1,400
10/04/2018 41.0815 41.0815 40.9647 40.9647 2,250
10/03/2018 41.165 41.165 41.165 41.165 00
10/02/2018 41.165 41.165 41.165 41.165 00
10/01/2018 41.165 41.165 41.165 41.165 00
09/28/2018 41.165 41.165 41.165 41.165 294
09/27/2018 41.44 41.44 41.44 41.44 00
09/26/2018 41.4 41.44 41.4 41.44 759
09/25/2018 41.5238 41.5238 41.5238 41.5238 00
09/24/2018 41.5238 41.5238 41.5238 41.5238 195
09/21/2018 41.73 41.73 41.73 41.73 00
09/20/2018 41.6679 41.73 41.6679 41.73 290
09/19/2018 41.68 41.68 41.62 41.62 3,392
09/18/2018 41.76 41.76 41.76 41.76 00
09/17/2018 41.76 41.76 41.76 41.76 100
09/14/2018 41.63 41.63 41.62 41.62 280
09/13/2018 41.579 41.579 41.579 41.579 240
09/12/2018 41.4 41.4 41.4 41.4 00
09/11/2018 41.37 41.4 41.37 41.4 700
09/10/2018 41.55 41.55 41.55 41.55 00
09/07/2018 41.55 41.55 41.55 41.55 00
09/06/2018 41.55 41.55 41.55 41.55 00
09/05/2018 41.55 41.55 41.55 41.55 118
09/04/2018 41.66 41.66 41.66 41.66 00
08/31/2018 41.69 41.69 41.66 41.66 848
08/30/2018 41.8399 41.8399 41.8399 41.8399 00
08/29/2018 41.76 41.8399 41.73 41.8399 4,118
08/28/2018 41.75 41.75 41.75 41.75 00
08/27/2018 41.765 41.765 41.75 41.75 401
08/24/2018 41.535 41.535 41.535 41.535 241
08/23/2018 41.54 41.54 41.52 41.52 346
08/22/2018 41.58 41.58 41.58 41.58 3,459
08/21/2018 41.69 41.69 41.69 41.69 121
08/20/2018 41.47 41.47 41.47 41.47 00
08/17/2018 41.4226 41.47 41.4226 41.47 4,525
08/16/2018 41.049 41.179 41.049 41.179 4,956
08/15/2018 40.81 40.81 40.81 40.81 00
08/14/2018 40.81 40.81 40.81 40.81 00
08/13/2018 40.81 40.81 40.81 40.81 00
08/10/2018 40.81 40.81 40.81 40.81 128
08/09/2018 40.8699 40.8699 40.8699 40.8699 00
08/08/2018 40.8699 40.8699 40.8699 40.8699 00
08/07/2018 40.8699 40.8699 40.8699 40.8699 00
08/06/2018 40.8 40.8699 40.8 40.8699 1,606
08/03/2018 40.38 40.38 40.38 40.38 00
08/02/2018 40.38 40.38 40.38 40.38 00
08/01/2018 40.33 40.38 40.33 40.38 625
07/31/2018 40.37 40.5199 40.37 40.49 930
07/30/2018 40.48 40.48 40.48 40.48 00
07/27/2018 40.48 40.48 40.48 40.48 00
07/26/2018 40.36 40.48 40.36 40.48 600
07/25/2018 40.12 40.12 40.12 40.12 00
07/24/2018 40.12 40.12 40.12 40.12 00
07/23/2018 40.12 40.12 40.12 40.12 00
07/20/2018 40.17 40.17 40.1 40.12 3,538
07/19/2018 40.039 40.039 40.039 40.039 00
07/18/2018 40.039 40.039 40.039 40.039 00
*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