American Century U.S. Quality Value ETF (VALQ)
NYSEARCA: VALQ · Real-Time Price · USD
67.99
-0.60 (-0.87%)
Mar 5, 2026, 4:00 PM EST - Market closed
VALQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.37 | 68.38 | 67.69 | 67.99 | 67.99 | -0.87% | 42,604 |
| Mar 4, 2026 | 68.57 | 68.70 | 68.22 | 68.59 | 68.59 | 0.22% | 20,063 |
| Mar 3, 2026 | 68.14 | 68.63 | 67.56 | 68.44 | 68.44 | -0.81% | 7,094 |
| Mar 2, 2026 | 68.94 | 69.07 | 68.74 | 69.00 | 69.00 | -0.40% | 7,123 |
| Feb 27, 2026 | 68.78 | 69.28 | 68.47 | 69.28 | 69.28 | 0.20% | 6,726 |
| Feb 26, 2026 | 69.17 | 69.17 | 68.78 | 69.14 | 69.14 | 0.19% | 134,681 |
| Feb 25, 2026 | 69.00 | 69.04 | 68.73 | 69.01 | 69.01 | 0.04% | 12,579 |
| Feb 24, 2026 | 68.91 | 69.17 | 68.91 | 68.98 | 68.98 | 0.80% | 5,077 |
| Feb 23, 2026 | 69.14 | 69.14 | 68.36 | 68.43 | 68.43 | -1.26% | 7,805 |
| Feb 20, 2026 | 68.91 | 69.31 | 68.91 | 69.30 | 69.30 | 0.42% | 5,755 |
| Feb 19, 2026 | 69.01 | 69.05 | 68.96 | 69.01 | 69.01 | -0.52% | 25,494 |
| Feb 18, 2026 | 69.01 | 69.49 | 69.01 | 69.37 | 69.37 | 0.71% | 6,045 |
| Feb 17, 2026 | 69.27 | 69.27 | 68.45 | 68.88 | 68.88 | -0.52% | 6,421 |
| Feb 13, 2026 | 68.83 | 69.50 | 68.78 | 69.24 | 69.24 | 0.83% | 10,927 |
| Feb 12, 2026 | 69.72 | 69.72 | 68.67 | 68.67 | 68.67 | -1.60% | 6,083 |
| Feb 11, 2026 | 69.94 | 70.00 | 69.65 | 69.79 | 69.79 | -0.02% | 6,195 |
| Feb 10, 2026 | 69.69 | 70.07 | 69.69 | 69.81 | 69.81 | 0.09% | 10,351 |
| Feb 9, 2026 | 69.45 | 69.81 | 69.43 | 69.74 | 69.74 | -0.16% | 6,520 |
| Feb 6, 2026 | 69.14 | 69.85 | 69.14 | 69.85 | 69.85 | 1.73% | 4,246 |
| Feb 5, 2026 | 68.54 | 68.79 | 68.53 | 68.66 | 68.66 | -0.41% | 4,173 |
| Feb 4, 2026 | 68.74 | 69.09 | 68.74 | 68.94 | 68.94 | 0.58% | 5,760 |
| Feb 3, 2026 | 69.07 | 69.28 | 68.17 | 68.54 | 68.54 | -0.96% | 5,029 |
| Feb 2, 2026 | 68.43 | 69.22 | 68.43 | 69.21 | 69.21 | 0.90% | 11,245 |
| Jan 30, 2026 | 68.41 | 68.65 | 68.18 | 68.59 | 68.59 | 0.07% | 10,274 |
| Jan 29, 2026 | 68.69 | 68.69 | 68.10 | 68.54 | 68.54 | 0.48% | 9,725 |
| Jan 28, 2026 | 68.50 | 68.50 | 68.12 | 68.21 | 68.21 | -0.20% | 7,265 |
| Jan 27, 2026 | 68.51 | 68.51 | 68.23 | 68.35 | 68.35 | -0.01% | 5,360 |
| Jan 26, 2026 | 68.27 | 68.47 | 68.27 | 68.36 | 68.36 | 0.34% | 9,689 |
| Jan 23, 2026 | 68.31 | 68.31 | 67.92 | 68.13 | 68.13 | -0.36% | 9,071 |
| Jan 22, 2026 | 68.48 | 68.67 | 68.35 | 68.37 | 68.37 | 0.40% | 3,198 |
| Jan 21, 2026 | 67.21 | 68.40 | 67.21 | 68.10 | 68.10 | 1.45% | 7,726 |
| Jan 20, 2026 | 67.51 | 67.64 | 67.03 | 67.13 | 67.13 | -1.72% | 47,006 |
| Jan 16, 2026 | 68.66 | 68.66 | 68.24 | 68.31 | 68.31 | -0.67% | 140,237 |
| Jan 15, 2026 | 68.70 | 68.83 | 68.60 | 68.77 | 68.77 | 0.54% | 130,325 |
| Jan 14, 2026 | 68.08 | 68.40 | 68.04 | 68.40 | 68.40 | 0.35% | 13,451 |
| Jan 13, 2026 | 68.27 | 68.37 | 68.10 | 68.16 | 68.16 | -0.51% | 20,124 |
| Jan 12, 2026 | 68.23 | 68.51 | 68.11 | 68.51 | 68.51 | 0.07% | 10,208 |
| Jan 9, 2026 | 67.99 | 68.53 | 67.92 | 68.46 | 68.46 | 0.75% | 7,535 |
| Jan 8, 2026 | 67.19 | 68.02 | 67.19 | 67.95 | 67.95 | 1.06% | 5,910 |
| Jan 7, 2026 | 67.98 | 67.98 | 67.24 | 67.24 | 67.24 | -1.15% | 8,912 |
| Jan 6, 2026 | 66.95 | 68.02 | 66.95 | 68.02 | 68.02 | 1.42% | 113,912 |
| Jan 5, 2026 | 66.67 | 67.30 | 66.67 | 67.07 | 67.07 | 1.11% | 5,896 |
| Jan 2, 2026 | 66.02 | 66.50 | 66.02 | 66.33 | 66.33 | 0.29% | 5,419 |
| Dec 31, 2025 | 66.71 | 66.71 | 66.14 | 66.14 | 66.14 | -0.81% | 4,948 |
| Dec 30, 2025 | 66.70 | 66.73 | 66.68 | 66.68 | 66.68 | -0.25% | 2,228 |
| Dec 29, 2025 | 67.11 | 67.11 | 66.73 | 66.85 | 66.85 | -0.24% | 9,532 |
| Dec 26, 2025 | 66.89 | 67.03 | 66.85 | 67.01 | 67.01 | 0.05% | 7,677 |
| Dec 24, 2025 | 66.74 | 67.07 | 66.74 | 66.98 | 66.98 | 0.53% | 3,928 |
| Dec 23, 2025 | 66.52 | 66.64 | 66.52 | 66.62 | 66.62 | -0.12% | 2,696 |
| Dec 22, 2025 | 66.59 | 66.80 | 66.59 | 66.70 | 66.70 | 0.46% | 2,186 |
| Dec 19, 2025 | 66.16 | 66.49 | 66.16 | 66.40 | 66.40 | 0.25% | 2,530 |
| Dec 18, 2025 | 66.50 | 66.66 | 66.23 | 66.23 | 66.23 | 0.17% | 21,634 |
| Dec 17, 2025 | 66.36 | 66.66 | 66.12 | 66.12 | 66.12 | -0.30% | 11,037 |
| Dec 16, 2025 | 66.50 | 66.50 | 66.13 | 66.32 | 66.32 | -1.09% | 5,079 |
| Dec 15, 2025 | 67.22 | 67.22 | 66.89 | 67.05 | 66.73 | 0.09% | 3,705 |
| Dec 12, 2025 | 67.55 | 67.55 | 66.90 | 66.99 | 66.67 | -0.45% | 2,137 |
| Dec 11, 2025 | 67.14 | 67.29 | 67.12 | 67.29 | 66.97 | 0.64% | 183,135 |
| Dec 10, 2025 | 66.26 | 67.03 | 66.16 | 66.87 | 66.54 | 1.29% | 4,063 |
| Dec 9, 2025 | 66.09 | 66.20 | 66.01 | 66.01 | 65.69 | 0.10% | 3,186 |
| Dec 8, 2025 | 66.35 | 66.35 | 65.93 | 65.95 | 65.63 | -0.48% | 3,729 |
| Dec 5, 2025 | 66.01 | 66.41 | 66.01 | 66.26 | 65.95 | 0.40% | 6,321 |
| Dec 4, 2025 | 65.96 | 66.13 | 65.94 | 66.00 | 65.68 | -0.05% | 5,832 |
| Dec 3, 2025 | 65.73 | 66.03 | 65.70 | 66.03 | 65.72 | 0.99% | 7,854 |
| Dec 2, 2025 | 65.30 | 65.53 | 65.14 | 65.39 | 65.07 | 0.24% | 7,543 |
| Dec 1, 2025 | 65.02 | 65.59 | 65.02 | 65.23 | 64.91 | -0.38% | 4,909 |
| Nov 28, 2025 | 65.30 | 65.48 | 65.30 | 65.48 | 65.17 | 0.46% | 2,665 |
| Nov 26, 2025 | 65.07 | 65.34 | 65.03 | 65.18 | 64.86 | 0.44% | 4,725 |
| Nov 25, 2025 | 64.19 | 64.94 | 64.19 | 64.89 | 64.58 | 1.69% | 6,408 |
| Nov 24, 2025 | 63.86 | 64.01 | 63.81 | 63.81 | 63.51 | 0.29% | 4,041 |
| Nov 21, 2025 | 62.75 | 64.00 | 62.75 | 63.63 | 63.32 | 2.13% | 3,840 |
| Nov 20, 2025 | 63.72 | 63.74 | 62.30 | 62.30 | 62.00 | -1.34% | 5,692 |
| Nov 19, 2025 | 63.52 | 63.52 | 63.09 | 63.15 | 62.84 | -0.16% | 1,446 |
| Nov 18, 2025 | 63.22 | 63.46 | 63.12 | 63.25 | 62.94 | -0.05% | 3,869 |
| Nov 17, 2025 | 64.12 | 64.20 | 63.16 | 63.28 | 62.97 | -1.19% | 4,398 |
| Nov 14, 2025 | 63.97 | 64.25 | 63.92 | 64.04 | 63.73 | -0.32% | 2,545 |
| Nov 13, 2025 | 64.96 | 64.96 | 64.25 | 64.25 | 63.94 | -0.90% | 2,995 |
| Nov 12, 2025 | 64.86 | 64.92 | 64.80 | 64.83 | 64.52 | 0.40% | 6,589 |
| Nov 11, 2025 | 64.14 | 64.62 | 64.14 | 64.57 | 64.26 | 0.74% | 15,480 |
| Nov 10, 2025 | 64.10 | 64.20 | 63.76 | 64.10 | 63.79 | 0.55% | 8,675 |
| Nov 7, 2025 | 63.74 | 63.75 | 63.28 | 63.75 | 63.44 | 0.37% | 18,218 |
| Nov 6, 2025 | 63.79 | 63.79 | 63.28 | 63.51 | 63.21 | -0.64% | 7,777 |
| Nov 5, 2025 | 63.66 | 63.95 | 63.48 | 63.92 | 63.61 | 0.83% | 2,789 |
| Nov 4, 2025 | 63.35 | 63.64 | 63.35 | 63.39 | 63.09 | -0.73% | 6,695 |
| Nov 3, 2025 | 63.62 | 63.86 | 63.61 | 63.86 | 63.55 | -0.62% | 5,106 |
| Oct 31, 2025 | 64.02 | 64.39 | 63.98 | 64.26 | 63.95 | 0.11% | 3,606 |
| Oct 30, 2025 | 63.89 | 64.69 | 63.89 | 64.19 | 63.88 | - | 6,420 |
| Oct 29, 2025 | 64.91 | 64.91 | 64.18 | 64.18 | 63.88 | -1.20% | 2,928 |
| Oct 28, 2025 | 65.09 | 65.36 | 64.93 | 64.96 | 64.65 | -0.54% | 22,258 |
| Oct 27, 2025 | 65.37 | 65.37 | 65.18 | 65.32 | 65.00 | 0.76% | 20,291 |
| Oct 24, 2025 | 64.82 | 64.91 | 64.81 | 64.82 | 64.51 | 0.26% | 5,498 |
| Oct 23, 2025 | 64.46 | 64.68 | 64.46 | 64.66 | 64.34 | 0.08% | 2,217 |
| Oct 22, 2025 | 64.91 | 64.91 | 64.57 | 64.61 | 64.29 | -0.54% | 2,242 |
| Oct 21, 2025 | 64.40 | 65.02 | 64.40 | 64.96 | 64.65 | 0.53% | 3,941 |
| Oct 20, 2025 | 64.49 | 64.62 | 64.49 | 64.62 | 64.31 | 0.85% | 8,039 |
| Oct 17, 2025 | 63.72 | 64.10 | 63.69 | 64.07 | 63.77 | 0.85% | 27,235 |
| Oct 16, 2025 | 64.18 | 64.18 | 63.53 | 63.53 | 63.22 | -0.56% | 4,651 |
| Oct 15, 2025 | 64.36 | 64.36 | 63.79 | 63.89 | 63.58 | 0.07% | 3,835 |
| Oct 14, 2025 | 63.59 | 64.04 | 63.47 | 63.85 | 63.54 | 0.69% | 2,308 |
| Oct 13, 2025 | 63.28 | 63.41 | 63.25 | 63.41 | 63.11 | 0.92% | 2,890 |
| Oct 10, 2025 | 64.29 | 64.29 | 62.83 | 62.83 | 62.53 | -1.97% | 2,541 |