Skip to main content

American Century Focused Large Cap Value ETF (NY: FLV )

64.97 +0.47 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 58.28 58.28 57.78 58.16 19,808 -0.23(-0.39%)
Dec 29, 2022 58.26 58.54 58.23 58.39 13,009 +0.57(+0.99%)
Dec 28, 2022 58.59 58.59 57.73 57.81 8,530 -0.72(-1.23%)
Dec 27, 2022 58.34 58.70 58.30 58.53 18,088 +0.32(+0.54%)
Dec 23, 2022 58.15 58.22 57.97 58.22 16,643 +0.37(+0.64%)
Dec 22, 2022 57.85 57.85 57.32 57.85 4,849 -0.48(-0.82%)
Dec 21, 2022 58.00 58.33 58.00 58.33 6,902 +0.75(+1.31%)
Dec 20, 2022 57.37 57.67 57.30 57.57 13,456 +0.34(+0.59%)
Dec 19, 2022 57.77 57.77 57.05 57.24 51,322 -0.21(-0.36%)
Dec 16, 2022 57.42 57.50 56.96 57.45 23,639 -0.47(-0.81%)
Dec 15, 2022 59.82 59.82 57.58 57.92 83,679 -3.00(-4.93%)
Dec 14, 2022 61.50 61.56 60.79 60.92 9,668 -0.25(-0.41%)
Dec 13, 2022 61.96 61.96 61.17 61.17 5,721 +0.34(+0.56%)
Dec 12, 2022 60.47 60.83 60.23 60.83 9,196 +0.80(+1.33%)
Dec 09, 2022 60.36 60.50 60.03 60.03 6,296 -0.33(-0.54%)
Dec 08, 2022 60.36 60.53 60.28 60.36 4,239 +0.23(+0.38%)
Dec 07, 2022 60.18 60.30 60.08 60.14 3,607 +0.15(+0.26%)
Dec 06, 2022 60.04 60.41 59.73 59.98 6,327 -0.25(-0.42%)
Dec 05, 2022 60.70 60.70 60.12 60.24 118,912 -0.87(-1.42%)
Dec 02, 2022 60.98 61.18 60.73 61.11 11,018 -0.09(-0.15%)
Dec 01, 2022 61.28 61.30 61.06 61.19 6,958 +0.12(+0.19%)
Nov 30, 2022 60.47 61.08 59.74 61.08 6,206 +0.94(+1.56%)
Nov 29, 2022 60.19 60.26 59.80 60.14 39,576 +0.25(+0.41%)
Nov 28, 2022 60.35 60.41 59.89 59.89 7,259 -0.89(-1.46%)
Nov 25, 2022 60.81 60.86 60.78 60.78 4,177 +0.22(+0.36%)
Nov 23, 2022 60.47 60.59 60.44 60.56 4,811 +0.22(+0.37%)
Nov 22, 2022 60.26 60.34 59.99 60.33 18,598 +0.51(+0.84%)
Nov 21, 2022 59.63 59.88 59.63 59.83 9,259 +0.33(+0.56%)
Nov 18, 2022 59.52 59.58 59.22 59.50 14,424 +0.59(+1.00%)
Nov 17, 2022 58.67 58.99 58.53 58.90 8,156 -0.27(-0.46%)
Nov 16, 2022 59.37 59.39 59.17 59.17 4,165 -0.05(-0.08%)
Nov 15, 2022 59.59 59.59 59.10 59.22 7,823 +0.42(+0.71%)
Nov 14, 2022 58.80 59.48 58.80 58.81 9,520 -0.35(-0.59%)
Nov 11, 2022 59.33 59.33 58.81 59.15 12,859 +0.17(+0.29%)
Nov 10, 2022 58.42 58.98 58.23 58.98 3,492 +2.03(+3.57%)
Nov 09, 2022 57.40 57.44 56.94 56.95 5,238 -0.74(-1.28%)
Nov 08, 2022 57.56 58.00 57.46 57.69 11,886 -0.03(-0.04%)
Nov 07, 2022 57.59 57.78 57.50 57.71 15,200 +0.33(+0.57%)
Nov 04, 2022 57.19 57.43 56.70 57.39 2,949 +0.90(+1.59%)
Nov 03, 2022 56.22 56.57 56.11 56.49 14,877 -0.30(-0.53%)
Nov 02, 2022 57.47 57.78 56.79 56.79 5,703 -0.94(-1.62%)
Nov 01, 2022 58.30 58.30 57.72 57.72 31,544 +0.00(+0.01%)
Oct 31, 2022 57.79 57.82 57.63 57.72 7,298 -0.25(-0.43%)
Oct 28, 2022 57.08 57.99 57.08 57.97 3,604 +1.36(+2.40%)
Oct 27, 2022 57.08 57.08 56.61 56.61 6,068 +0.14(+0.24%)
Oct 26, 2022 56.61 56.62 56.47 56.47 12,658 +0.25(+0.45%)
Oct 25, 2022 55.82 56.26 55.82 56.22 10,855 +0.52(+0.94%)
Oct 24, 2022 55.60 55.88 55.58 55.70 8,462 +0.67(+1.22%)
Oct 21, 2022 54.59 55.03 54.37 55.03 1,800 +1.01(+1.88%)
Oct 20, 2022 54.60 54.69 54.01 54.01 2,006 -0.69(-1.26%)
Oct 19, 2022 55.13 55.13 54.62 54.70 2,946 -0.26(-0.47%)
Oct 18, 2022 54.93 55.33 54.74 54.96 18,514 +0.56(+1.03%)
Oct 17, 2022 54.55 54.55 54.36 54.40 4,820 +0.79(+1.48%)
Oct 14, 2022 54.29 54.62 53.47 53.61 3,889 -0.61(-1.12%)
Oct 13, 2022 52.08 54.40 51.93 54.22 5,336 +1.46(+2.76%)
Oct 12, 2022 52.87 53.18 52.76 52.76 4,568 -0.34(-0.64%)
Oct 11, 2022 53.06 53.10 53.04 53.10 4,739 -0.04(-0.08%)
Oct 10, 2022 53.31 53.31 52.95 53.14 5,256 -0.05(-0.09%)
Oct 07, 2022 53.73 53.73 53.19 53.19 2,016 -1.01(-1.87%)
Oct 06, 2022 54.53 54.53 54.20 54.20 629 -0.78(-1.41%)
Oct 05, 2022 54.81 55.26 54.53 54.98 4,767 -0.07(-0.13%)
Oct 04, 2022 54.48 55.05 54.48 55.05 3,947 +1.47(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.