American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
63.25
-0.61 (-0.96%)
Aug 14, 2025, 12:43 PM - Market open
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 63.02 | 63.86 | 63.02 | 63.86 | 63.86 | 1.53% | 8,865 |
| Aug 12, 2025 | 62.46 | 62.90 | 62.39 | 62.90 | 62.90 | 1.26% | 5,129 |
| Aug 11, 2025 | 62.60 | 62.67 | 62.09 | 62.12 | 62.12 | -0.53% | 4,299 |
| Aug 8, 2025 | 62.12 | 62.56 | 62.12 | 62.45 | 62.45 | 0.83% | 5,075 |
| Aug 7, 2025 | 62.31 | 62.45 | 61.82 | 61.93 | 61.93 | 0.10% | 5,773 |
| Aug 6, 2025 | 61.74 | 61.97 | 61.74 | 61.87 | 61.87 | 0.39% | 3,128 |
| Aug 5, 2025 | 61.76 | 61.76 | 61.50 | 61.63 | 61.63 | 0.01% | 2,870 |
| Aug 4, 2025 | 61.28 | 61.63 | 61.28 | 61.63 | 61.63 | 1.03% | 4,727 |
| Aug 1, 2025 | 60.84 | 61.00 | 60.84 | 61.00 | 61.00 | -0.63% | 3,856 |
| Jul 31, 2025 | 62.09 | 62.09 | 61.39 | 61.39 | 61.39 | -1.24% | 6,038 |
| Jul 30, 2025 | 62.61 | 62.67 | 62.01 | 62.15 | 62.15 | -0.72% | 7,890 |
| Jul 29, 2025 | 62.70 | 62.79 | 62.56 | 62.61 | 62.61 | -0.16% | 1,287 |
| Jul 28, 2025 | 62.72 | 62.87 | 62.71 | 62.71 | 62.71 | -0.29% | 2,421 |
| Jul 25, 2025 | 62.82 | 62.96 | 62.63 | 62.89 | 62.89 | 0.05% | 1,356 |
| Jul 24, 2025 | 62.98 | 63.05 | 62.86 | 62.86 | 62.86 | -0.60% | 2,110 |
| Jul 23, 2025 | 63.03 | 63.24 | 62.99 | 63.24 | 63.24 | 0.80% | 6,712 |
| Jul 22, 2025 | 62.46 | 62.73 | 62.46 | 62.73 | 62.73 | 0.99% | 2,500 |
| Jul 21, 2025 | 62.35 | 62.48 | 62.12 | 62.12 | 62.12 | -0.04% | 3,421 |
| Jul 18, 2025 | 62.30 | 62.47 | 62.02 | 62.15 | 62.15 | -0.20% | 5,715 |
| Jul 17, 2025 | 62.08 | 62.27 | 62.01 | 62.27 | 62.27 | 0.42% | 5,722 |
| Jul 16, 2025 | 61.82 | 62.02 | 61.68 | 62.01 | 62.01 | 0.36% | 3,064 |
| Jul 15, 2025 | 62.71 | 62.71 | 61.78 | 61.78 | 61.78 | -1.20% | 4,976 |
| Jul 14, 2025 | 62.46 | 62.54 | 62.33 | 62.54 | 62.54 | -0.15% | 4,624 |
| Jul 11, 2025 | 62.71 | 62.71 | 62.62 | 62.63 | 62.63 | -0.87% | 1,362 |
| Jul 10, 2025 | 63.08 | 63.42 | 63.08 | 63.18 | 63.18 | 0.16% | 6,495 |
| Jul 9, 2025 | 63.07 | 63.08 | 62.78 | 63.08 | 63.08 | 0.11% | 5,322 |
| Jul 8, 2025 | 62.96 | 63.22 | 62.96 | 63.01 | 63.01 | 0.36% | 8,811 |
| Jul 7, 2025 | 63.21 | 63.21 | 62.68 | 62.78 | 62.78 | -0.79% | 2,309 |
| Jul 3, 2025 | 63.25 | 63.38 | 63.24 | 63.28 | 63.28 | 0.39% | 6,737 |
| Jul 2, 2025 | 62.94 | 63.09 | 62.75 | 63.04 | 63.04 | 0.17% | 5,134 |
| Jul 1, 2025 | 62.71 | 63.00 | 62.71 | 62.93 | 62.93 | 1.43% | 49,880 |
| Jun 30, 2025 | 61.78 | 62.05 | 61.73 | 62.05 | 62.05 | 0.46% | 13,308 |
| Jun 27, 2025 | 61.90 | 61.92 | 61.47 | 61.76 | 61.76 | 0.48% | 1,847 |
| Jun 26, 2025 | 61.43 | 61.47 | 61.25 | 61.47 | 61.47 | 0.65% | 9,697 |
| Jun 25, 2025 | 61.52 | 61.52 | 61.07 | 61.07 | 61.07 | -0.60% | 10,628 |
| Jun 24, 2025 | 61.28 | 61.53 | 61.28 | 61.44 | 61.44 | 0.24% | 3,712 |
| Jun 23, 2025 | 60.83 | 61.30 | 60.66 | 61.30 | 60.95 | 0.86% | 19,548 |
| Jun 20, 2025 | 61.09 | 61.09 | 60.64 | 60.78 | 60.43 | -0.08% | 3,328 |
| Jun 18, 2025 | 61.16 | 61.19 | 60.82 | 60.82 | 60.48 | -0.21% | 11,361 |
| Jun 17, 2025 | 61.32 | 61.43 | 60.91 | 60.95 | 60.61 | -0.95% | 11,671 |
| Jun 16, 2025 | 61.70 | 61.70 | 61.45 | 61.54 | 61.19 | 0.77% | 1,743 |
| Jun 13, 2025 | 61.64 | 61.64 | 61.07 | 61.07 | 60.72 | -1.41% | 3,836 |
| Jun 12, 2025 | 61.67 | 61.94 | 61.67 | 61.94 | 61.59 | 0.40% | 7,331 |
| Jun 11, 2025 | 62.39 | 62.39 | 61.59 | 61.69 | 61.34 | -0.53% | 25,479 |
| Jun 10, 2025 | 62.05 | 62.13 | 61.92 | 62.02 | 61.67 | 0.75% | 5,903 |
| Jun 9, 2025 | 61.60 | 61.74 | 61.49 | 61.56 | 61.21 | 0.19% | 4,245 |
| Jun 6, 2025 | 61.15 | 61.44 | 61.15 | 61.44 | 61.10 | 1.17% | 1,344 |
| Jun 5, 2025 | 60.80 | 61.08 | 60.73 | 60.73 | 60.39 | -0.36% | 3,255 |
| Jun 4, 2025 | 61.06 | 61.08 | 60.95 | 60.95 | 60.61 | -0.09% | 905 |
| Jun 3, 2025 | 60.44 | 61.03 | 60.44 | 61.01 | 60.66 | 0.76% | 4,540 |