American Century US Quality Value ETF (VALQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3675 | -0.632530120482 | 58.1 | 59.12 | 57.7325 | 5791 | 58.59796998 | SP |
| 4 | 0.5325 | 0.930944055944 | 57.2 | 59.12 | 56.26 | 11234 | 57.02731978 | SP |
| 12 | 2.3625 | 4.26675094817 | 55.37 | 59.12 | 54.4303 | 7419 | 56.75618862 | SP |
| 26 | 3.8025 | 7.05080660115 | 53.93 | 59.12 | 53.9118 | 7824 | 56.29605381 | SP |
| 52 | 7.1125 | 14.0507704465 | 50.62 | 59.12 | 46.5849 | 8576 | 52.98509453 | SP |
| 156 | 7.4925 | 14.9134156051 | 50.24 | 59.12 | 41.99 | 9106 | 50.63875271 | SP |
| 260 | 17.707 | 44.2392974479 | 40.0255 | 59.12 | 26.78 | 10901 | 46.06658585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 57.7325 | -0.53 | -0.91 | 58.2 | 58.2 | 57.7325 | 2051 |
| 1721341800 | 58.2625 | -0.42 | -0.71 | 58.8 | 59.04 | 58.2625 | 5569 |
| 1721255400 | 58.6776 | -0.44 | -0.75 | 58.66 | 58.848 | 58.66 | 2913 |
| 1721169000 | 59.12 | 1.08 | 1.86 | 58.41 | 59.12 | 58.41 | 12677 |
| 1721082600 | 58.04 | 0.08 | 0.14 | 58.1 | 58.41 | 58.02 | 5748 |
| 1720823400 | 57.9582 | 0.47 | 0.82 | 57.9 | 58.23 | 57.9 | 2114 |
| 1720737000 | 57.4892 | 0.39 | 0.69 | 57.48 | 57.65 | 57.45 | 9594 |
| 1720650600 | 57.0947 | 0.45 | 0.80 | 56.87 | 57.0947 | 56.72 | 7493 |
| 1720564200 | 56.6409 | -0.17 | -0.30 | 56.97 | 56.97 | 56.6409 | 4586 |
| 1720477800 | 56.8097 | 0.18 | 0.32 | 56.82 | 56.92 | 56.7801 | 11555 |
| 1720218600 | 56.6294 | 0.04 | 0.07 | 56.58 | 56.6294 | 56.33 | 6178 |
| 1720040640 | 56.5907 | 0.06 | 0.11 | 56.66 | 56.72 | 56.5907 | 6414 |
| 1719959400 | 56.5271 | 0.15 | 0.26 | 56.26 | 56.54 | 56.26 | 7389 |
| 1719873000 | 56.3801 | -0.26 | -0.46 | 56.83 | 56.83 | 56.36 | 16897 |
| 1719613800 | 56.6395 | 0 | 0.00 | 56.6395 | 56.6395 | 56.6395 | 0 |
| 1719527400 | 56.6395 | -0.08 | -0.14 | 56.87 | 56.87 | 56.56 | 9794 |
| 1719441000 | 56.7205 | -0.2 | -0.35 | 56.98 | 56.98 | 56.575 | 11729 |
| 1719354600 | 56.9199 | -0.41 | -0.71 | 57.67 | 57.67 | 56.76 | 16952 |
| 1719268200 | 57.3287 | -0.06 | -0.10 | 57.2 | 57.53 | 57.2 | 4058 |
| 1719009000 | 57.386 | 0.1 | 0.18 | 57.25 | 57.39 | 57.25 | 12704 |
| 1718922600 | 57.2853 | -0.19 | -0.34 | 57.77 | 57.77 | 57.25 | 6653 |
| 1718749800 | 57.4801 | 0.35 | 0.61 | 57.45 | 57.5 | 57.2472 | 7063 |
| 1718663400 | 57.1336 | 0.73 | 1.30 | 56.43 | 57.18 | 56.43 | 11886 |
| 1718404200 | 56.3993 | -0.51 | -0.89 | 56.58 | 56.58 | 56.24 | 15225 |
| 1718317800 | 56.907 | 0.01 | 0.02 | 56.88 | 56.907 | 56.565 | 4691 |
| 1718231400 | 56.8971 | 0.42 | 0.74 | 56.99 | 57.1 | 56.79 | 7642 |
| 1718145000 | 56.4778 | -0.05 | -0.10 | 56.42 | 56.48 | 56.4006 | 3007 |
| 1718058600 | 56.5325 | 0.17 | 0.31 | 56.23 | 56.5325 | 56.0759 | 6729 |
| 1717799400 | 56.3606 | -0.17 | -0.30 | 56.26 | 56.6 | 56.2 | 3153 |
| 1717713000 | 56.5321 | -0.14 | -0.25 | 57.02 | 57.02 | 56.47 | 18938 |
| 1717626600 | 56.671 | 0.45 | 0.81 | 56.53 | 56.671 | 56.1 | 842 |
| 1717540200 | 56.2173 | -0.13 | -0.23 | 56.31 | 56.31 | 56.1107 | 2152 |
| 1717453800 | 56.347 | -0.34 | -0.60 | 56.96 | 56.96 | 56.175 | 3931 |
| 1717194600 | 56.6854 | 0.62 | 1.11 | 56.21 | 56.6854 | 55.81 | 5329 |
| 1717108200 | 56.0632 | 0.32 | 0.57 | 55.82 | 56.12 | 55.82 | 9513 |
| 1717021800 | 55.7429 | -0.41 | -0.73 | 55.83 | 55.84 | 55.72 | 2072 |
| 1716935400 | 56.15 | -0.45 | -0.79 | 56.79 | 56.79 | 56.04 | 5383 |
| 1716589800 | 56.5966 | 0.36 | 0.64 | 56.65 | 56.65 | 56.57 | 3452 |
| 1716503400 | 56.2356 | -0.54 | -0.96 | 56.77 | 56.77 | 56.215 | 6558 |
| 1716417000 | 56.78 | -0.28 | -0.48 | 56.88 | 57.02 | 56.69 | 4647 |
| 1716330600 | 57.0558 | 0.03 | 0.06 | 57.01 | 57.0558 | 56.9373 | 2191 |
| 1716244200 | 57.0224 | 0.03 | 0.05 | 57.05 | 57.13 | 57 | 4828 |
| 1715985000 | 56.9942 | -0.1 | -0.18 | 56.94 | 56.9942 | 56.86 | 3514 |
| 1715898600 | 57.0964 | 0.08 | 0.13 | 57.05 | 57.17 | 57.022 | 1288 |
| 1715812200 | 57.02 | 0.38 | 0.66 | 56.89 | 57.06 | 56.875 | 2598 |
| 1715725800 | 56.6438 | 0.18 | 0.32 | 56.59 | 56.6438 | 56.4 | 10910 |
| 1715639400 | 56.4629 | -0.09 | -0.17 | 56.79 | 56.79 | 56.4629 | 533 |
| 1715380200 | 56.5572 | 0.25 | 0.45 | 56.47 | 56.5572 | 56.4601 | 1663 |
| 1715293800 | 56.3062 | 0.37 | 0.67 | 55.94 | 56.3062 | 55.94 | 14860 |
| 1715207400 | 55.9324 | 0.03 | 0.06 | 55.7 | 55.9818 | 55.7 | 2527 |
| 1715121000 | 55.9003 | 0.26 | 0.47 | 55.85 | 56.0107 | 55.85 | 1109 |
| 1715034600 | 55.6406 | 0.45 | 0.81 | 55.41 | 55.6406 | 55.41 | 3010 |
| 1714775400 | 55.1909 | 0.41 | 0.74 | 55.17 | 55.1909 | 55 | 2346 |
| 1714689000 | 54.7848 | 0.33 | 0.61 | 54.5 | 54.8607 | 54.5 | 2746 |
| 1714602600 | 54.45 | -0.3 | -0.55 | 54.59 | 54.96 | 54.4303 | 2739 |
| 1714516200 | 54.7507 | -0.77 | -1.38 | 55.26 | 55.26 | 54.7507 | 10489 |
| 1714429800 | 55.5181 | 0.22 | 0.40 | 55.37 | 55.5299 | 55.37 | 1126 |
| 1714170600 | 55.2979 | 0.08 | 0.14 | 55.17 | 55.4 | 55.17 | 1596 |
| 1714084200 | 55.2227 | -0.41 | -0.73 | 55.06 | 55.336 | 54.92 | 5428 |
| 1713997800 | 55.6283 | -0.01 | -0.02 | 55.53 | 55.6283 | 55.32 | 5862 |
| 1713911400 | 55.6371 | 0.3 | 0.54 | 55.39 | 55.7107 | 55.39 | 3427 |
| 1713825000 | 55.34 | 0.32 | 0.58 | 55.21 | 55.34 | 55.0649 | 1625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
