Skip to main content

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

63.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 59.09 59.18 59.02 59.13 9,600 +0.33(+0.57%)
Apr 27, 2023 58.39 58.80 58.38 58.80 5,303 +0.60(+1.03%)
Apr 26, 2023 58.67 58.70 58.16 58.20 4,076 -0.66(-1.13%)
Apr 25, 2023 59.07 59.14 58.84 58.86 2,865 -0.36(-0.60%)
Apr 24, 2023 58.77 59.24 58.77 59.22 2,216 +0.32(+0.54%)
Apr 21, 2023 58.74 58.90 58.67 58.90 3,453 +0.02(+0.03%)
Apr 20, 2023 58.85 58.93 58.72 58.88 10,282 -0.02(-0.03%)
Apr 19, 2023 58.51 59.00 58.51 58.90 6,076 +0.04(+0.07%)
Apr 18, 2023 58.68 58.88 58.67 58.86 10,673 +0.02(+0.03%)
Apr 17, 2023 58.61 58.87 58.53 58.85 5,331 +0.27(+0.46%)
Apr 14, 2023 58.45 58.92 58.45 58.57 19,160 -0.12(-0.21%)
Apr 13, 2023 58.24 59.71 58.20 58.70 37,289 +0.35(+0.60%)
Apr 12, 2023 58.45 58.76 58.35 58.35 7,438 -0.10(-0.16%)
Apr 11, 2023 58.43 58.58 58.43 58.44 2,926 +0.32(+0.54%)
Apr 10, 2023 57.51 58.13 57.51 58.13 18,700 +0.01(+0.01%)
Apr 06, 2023 58.06 58.22 58.01 58.12 4,333 +0.10(+0.18%)
Apr 05, 2023 57.97 58.02 57.97 58.02 1,058 +0.50(+0.86%)
Apr 04, 2023 58.14 58.14 56.97 57.52 10,812 -0.32(-0.55%)
Apr 03, 2023 57.37 57.95 57.37 57.84 10,265 +0.44(+0.77%)
Mar 31, 2023 57.11 57.39 57.11 57.39 2,462 +0.55(+0.96%)
Mar 30, 2023 56.95 56.95 56.67 56.85 3,148 +0.18(+0.32%)
Mar 29, 2023 56.50 56.69 56.49 56.67 18,135 +0.62(+1.11%)
Mar 28, 2023 55.63 56.19 55.63 56.05 4,607 +0.02(+0.03%)
Mar 27, 2023 56.32 56.32 55.83 56.03 6,207 +0.57(+1.04%)
Mar 24, 2023 54.78 55.45 54.78 55.45 3,075 +0.37(+0.67%)
Mar 23, 2023 55.53 55.72 55.08 55.08 4,813 -0.66(-1.18%)
Mar 22, 2023 56.41 56.48 55.74 55.74 1,082 -0.84(-1.48%)
Mar 21, 2023 56.39 56.58 56.39 56.58 719 +0.61(+1.09%)
Mar 20, 2023 55.79 55.99 55.78 55.97 3,732 +0.91(+1.65%)
Mar 17, 2023 55.49 55.49 54.91 55.06 4,917 -0.86(-1.54%)
Mar 16, 2023 54.86 56.02 54.85 55.92 16,097 +0.64(+1.16%)
Mar 15, 2023 55.09 55.40 54.92 55.28 138,206 -0.72(-1.29%)
Mar 14, 2023 56.16 56.31 55.69 56.00 17,551 +0.61(+1.11%)
Mar 13, 2023 55.23 55.95 55.23 55.39 1,981 -0.37(-0.66%)
Mar 10, 2023 56.23 56.46 55.70 55.76 16,629 -0.61(-1.08%)
Mar 09, 2023 57.14 57.14 56.36 56.36 3,487 -0.89(-1.56%)
Mar 08, 2023 57.39 57.39 57.04 57.26 1,739 -0.16(-0.29%)
Mar 07, 2023 58.03 58.03 57.42 57.42 1,367 -0.92(-1.59%)
Mar 06, 2023 58.43 58.43 58.29 58.34 1,886 -0.01(-0.02%)
Mar 03, 2023 58.00 58.56 57.93 58.36 9,070 +0.55(+0.96%)
Mar 02, 2023 57.38 57.86 57.37 57.80 10,122 +0.30(+0.52%)
Mar 01, 2023 57.43 57.52 57.37 57.50 1,426 -0.31(-0.54%)
Feb 28, 2023 57.87 57.91 57.78 57.81 2,783 -0.14(-0.25%)
Feb 27, 2023 58.48 58.48 57.91 57.96 8,555 -0.08(-0.14%)
Feb 24, 2023 57.61 58.12 57.59 58.04 6,138 -0.29(-0.50%)
Feb 23, 2023 58.64 58.65 58.19 58.33 4,540 +0.03(+0.05%)
Feb 22, 2023 58.52 58.68 58.25 58.30 5,853 -0.22(-0.38%)
Feb 21, 2023 58.73 58.78 58.53 58.53 3,634 -0.75(-1.27%)
Feb 17, 2023 58.94 59.28 58.94 59.28 2,306 +0.17(+0.29%)
Feb 16, 2023 59.33 59.43 59.11 59.11 2,878 -0.35(-0.59%)
Feb 15, 2023 59.21 59.46 59.21 59.46 6,080 -0.06(-0.10%)
Feb 14, 2023 59.53 59.88 59.23 59.51 2,980 -0.22(-0.36%)
Feb 13, 2023 59.66 59.74 59.64 59.73 3,307 +0.49(+0.83%)
Feb 10, 2023 58.81 59.28 58.81 59.24 6,329 +0.41(+0.69%)
Feb 09, 2023 59.47 59.47 58.76 58.83 3,848 -0.54(-0.92%)
Feb 08, 2023 59.59 59.71 59.29 59.37 15,980 -0.41(-0.68%)
Feb 07, 2023 59.17 59.80 59.16 59.78 8,607 +0.46(+0.77%)
Feb 06, 2023 59.19 59.35 59.16 59.33 26,788 -0.14(-0.23%)
Feb 03, 2023 59.48 59.53 59.36 59.46 4,947 -0.37(-0.62%)
Feb 02, 2023 59.75 59.99 59.69 59.83 47,296 +0.09(+0.15%)
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.