Skip to main content

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

61.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 61.65 61.86 61.40 61.78 10,898 -0.09(-0.15%)
Dec 01, 2022 61.96 61.98 61.73 61.87 6,883 +0.12(+0.19%)
Nov 30, 2022 61.14 61.75 60.40 61.75 6,139 +0.95(+1.56%)
Nov 29, 2022 60.85 60.93 60.46 60.80 39,144 +0.25(+0.41%)
Nov 28, 2022 61.02 61.08 60.55 60.55 7,180 -0.90(-1.46%)
Nov 25, 2022 61.48 61.53 61.45 61.45 4,132 +0.22(+0.36%)
Nov 23, 2022 61.14 61.26 61.11 61.23 4,759 +0.23(+0.37%)
Nov 22, 2022 60.92 61.01 60.65 61.00 18,395 +0.51(+0.84%)
Nov 21, 2022 60.29 60.54 60.29 60.49 9,158 +0.34(+0.56%)
Nov 18, 2022 60.18 60.23 59.87 60.15 14,267 +0.60(+1.00%)
Nov 17, 2022 59.32 59.64 59.18 59.55 8,067 -0.27(-0.46%)
Nov 16, 2022 60.03 60.05 59.82 59.83 4,120 -0.05(-0.08%)
Nov 15, 2022 60.25 60.25 59.75 59.88 7,738 +0.42(+0.71%)
Nov 14, 2022 59.45 60.14 59.45 59.45 9,417 -0.35(-0.59%)
Nov 11, 2022 59.98 59.98 59.46 59.81 12,719 +0.17(+0.29%)
Nov 10, 2022 59.06 59.63 58.87 59.63 3,454 +2.05(+3.57%)
Nov 09, 2022 58.03 58.07 57.57 57.58 5,181 -0.74(-1.28%)
Nov 08, 2022 58.20 58.64 58.09 58.32 11,757 -0.03(-0.04%)
Nov 07, 2022 58.23 58.42 58.13 58.35 15,035 +0.33(+0.57%)
Nov 04, 2022 57.82 58.06 57.33 58.02 2,917 +0.91(+1.59%)
Nov 03, 2022 56.84 57.20 56.73 57.11 14,715 -0.30(-0.53%)
Nov 02, 2022 58.10 58.41 57.41 57.41 5,641 -0.95(-1.62%)
Nov 01, 2022 58.94 58.94 58.36 58.36 31,200 +0.00(+0.01%)
Oct 31, 2022 58.43 58.46 58.27 58.36 7,219 -0.25(-0.43%)
Oct 28, 2022 57.71 58.63 57.71 58.61 3,565 +1.37(+2.40%)
Oct 27, 2022 57.71 57.71 57.23 57.23 6,002 +0.14(+0.24%)
Oct 26, 2022 57.23 57.24 57.09 57.09 12,520 +0.25(+0.45%)
Oct 25, 2022 56.44 56.88 56.44 56.84 10,737 +0.53(+0.94%)
Oct 24, 2022 56.21 56.49 56.20 56.31 8,370 +0.68(+1.22%)
Oct 21, 2022 55.19 55.63 54.97 55.63 1,781 +1.03(+1.88%)
Oct 20, 2022 55.20 55.29 54.61 54.61 1,985 -0.70(-1.26%)
Oct 19, 2022 55.73 55.73 55.22 55.31 2,914 -0.26(-0.47%)
Oct 18, 2022 55.54 55.94 55.34 55.57 18,312 +0.57(+1.03%)
Oct 17, 2022 55.15 55.15 54.96 55.00 4,768 +0.80(+1.48%)
Oct 14, 2022 54.89 55.22 54.06 54.20 3,847 -0.62(-1.12%)
Oct 13, 2022 52.66 55.00 52.51 54.82 5,278 +1.47(+2.76%)
Oct 12, 2022 53.45 53.77 53.34 53.34 4,519 -0.34(-0.64%)
Oct 11, 2022 53.65 53.69 53.62 53.69 4,688 -0.04(-0.08%)
Oct 10, 2022 53.90 53.90 53.53 53.73 5,199 -0.05(-0.09%)
Oct 07, 2022 54.32 54.32 53.78 53.78 1,994 -1.02(-1.87%)
Oct 06, 2022 55.13 55.13 54.80 54.80 623 -0.79(-1.41%)
Oct 05, 2022 55.41 55.87 55.13 55.59 4,715 -0.07(-0.13%)
Oct 04, 2022 55.08 55.66 55.08 55.66 3,904 +1.49(+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.