Skip to main content

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

69.63 +0.08 (+0.11%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 55.29 55.51 55.11 55.51 3,340 -0.40(-0.71%)
Feb 25, 2022 55.05 55.91 55.20 55.91 6,201 +1.56(+2.87%)
Feb 24, 2022 53.39 54.35 53.33 54.35 13,446 -0.42(-0.76%)
Feb 23, 2022 55.59 55.59 54.77 54.77 3,644 -0.54(-0.98%)
Feb 22, 2022 55.15 55.63 55.09 55.31 17,914 -0.14(-0.25%)
Feb 18, 2022 55.45 0 -0.04(-0.07%)
Feb 17, 2022 55.45 55.81 55.45 55.49 5,542 -0.61(-1.09%)
Feb 16, 2022 55.98 56.15 55.78 56.10 7,561 +0.17(+0.31%)
Feb 15, 2022 55.85 56.16 55.85 55.93 11,342 +0.44(+0.80%)
Feb 14, 2022 55.77 55.77 55.25 55.49 692 -0.47(-0.83%)
Feb 11, 2022 56.61 56.68 55.90 55.95 5,853 -0.37(-0.65%)
Feb 10, 2022 56.88 56.99 56.32 56.32 5,319 -0.72(-1.27%)
Feb 09, 2022 56.99 57.12 56.99 57.05 12,787 +0.30(+0.53%)
Feb 08, 2022 56.19 56.74 56.19 56.74 6,620 +0.64(+1.15%)
Feb 07, 2022 56.19 56.43 56.05 56.10 10,235 -0.07(-0.13%)
Feb 04, 2022 56.03 56.50 55.82 56.17 4,052 +0.02(+0.04%)
Feb 03, 2022 56.41 56.42 56.13 56.15 28,925 -0.32(-0.57%)
Feb 02, 2022 56.16 56.50 56.15 56.47 8,656 +0.45(+0.80%)
Feb 01, 2022 55.88 56.05 55.52 56.02 5,872 +0.19(+0.34%)
Jan 31, 2022 55.15 55.84 55.84 3,783 +0.42(+0.75%)
Jan 28, 2022 54.86 55.42 54.58 55.42 7,985 +0.36(+0.65%)
Jan 27, 2022 55.64 56.04 54.90 55.06 5,622 -0.08(-0.15%)
Jan 26, 2022 55.81 55.90 55.14 55.14 8,950 -0.31(-0.55%)
Jan 25, 2022 55.22 55.77 54.47 55.45 11,365 -0.06(-0.11%)
Jan 24, 2022 54.69 55.51 54.22 55.51 5,944 +0.14(+0.26%)
Jan 21, 2022 55.58 56.10 55.28 55.37 11,431 -0.51(-0.92%)
Jan 20, 2022 56.29 56.77 55.88 55.88 5,253 -0.43(-0.77%)
Jan 19, 2022 56.98 56.98 56.32 56.32 7,887 -0.21(-0.37%)
Jan 18, 2022 56.51 56.96 56.38 56.53 8,704 -0.93(-1.62%)
Jan 14, 2022 57.45 0 -0.06(-0.10%)
Jan 13, 2022 57.58 57.79 57.51 57.51 44,942 -0.03(-0.05%)
Jan 12, 2022 57.81 57.81 57.35 57.54 10,745 +0.08(+0.14%)
Jan 11, 2022 57.09 57.45 56.91 57.45 7,373 +0.19(+0.34%)
Jan 10, 2022 57.32 57.32 56.83 57.26 9,047 -0.03(-0.05%)
Jan 07, 2022 56.97 57.41 56.97 57.29 22,423 +0.41(+0.72%)
Jan 06, 2022 56.87 57.03 56.74 56.88 6,188 +0.10(+0.17%)
Jan 05, 2022 57.38 57.49 56.79 56.79 9,192 -0.27(-0.47%)
Jan 04, 2022 56.81 57.18 56.80 57.06 3,697 +0.59(+1.05%)
Jan 03, 2022 56.38 56.52 56.28 56.46 19,290 +0.12(+0.20%)
Dec 31, 2021 56.32 56.51 56.32 56.35 3,145 -0.04(-0.06%)
Dec 30, 2021 56.64 56.67 56.38 56.38 5,163 -0.14(-0.25%)
Dec 29, 2021 56.54 56.64 56.42 56.52 10,638 +0.17(+0.30%)
Dec 28, 2021 56.38 56.39 56.30 56.36 3,822 +0.21(+0.38%)
Dec 27, 2021 55.77 56.14 55.77 56.14 1,835 +0.50(+0.90%)
Dec 23, 2021 55.66 55.72 55.64 55.64 2,498 +0.35(+0.63%)
Dec 22, 2021 54.60 55.34 54.60 55.29 3,668 +0.23(+0.42%)
Dec 21, 2021 55.05 55.12 54.85 55.06 6,427 +0.59(+1.08%)
Dec 20, 2021 54.77 54.77 54.18 54.47 50,505 -0.58(-1.06%)
Dec 17, 2021 55.34 55.48 55.05 55.05 25,200 -0.66(-1.18%)
Dec 16, 2021 55.67 55.81 55.54 55.71 9,638 +0.58(+1.05%)
Dec 15, 2021 54.73 55.13 54.68 55.13 2,312 +0.36(+0.66%)
Dec 14, 2021 54.80 55.03 54.72 54.77 11,105 -0.07(-0.13%)
Dec 13, 2021 54.56 54.97 54.56 54.84 2,626 +0.05(+0.10%)
Dec 10, 2021 54.80 54.83 54.65 54.79 11,752 +0.35(+0.64%)
Dec 09, 2021 54.26 54.48 54.24 54.44 4,153 -0.11(-0.21%)
Dec 08, 2021 54.61 54.62 54.38 54.55 3,853 +0.06(+0.11%)
Dec 07, 2021 54.60 55.54 54.35 54.49 18,840 +0.43(+0.79%)
Dec 06, 2021 53.92 54.33 53.86 54.06 88,213 +0.86(+1.62%)
Dec 03, 2021 53.10 53.20 52.87 53.20 6,193 +0.02(+0.04%)
Dec 02, 2021 52.21 53.48 52.21 53.18 23,750 +0.86(+1.64%)
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.