Skip to main content

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

64.81 +0.31 (+0.49%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 63.96 64.49 63.96 64.49 2,229 +0.94(+1.47%)
Mar 26, 2024 64.00 64.00 63.56 63.56 4,331 -0.03(-0.05%)
Mar 25, 2024 64.02 64.02 63.59 63.59 6,236 -0.13(-0.20%)
Mar 22, 2024 63.87 63.89 63.71 63.72 9,048 -0.18(-0.28%)
Mar 21, 2024 63.83 63.92 63.82 63.90 2,726 +0.38(+0.60%)
Mar 20, 2024 63.37 63.51 63.32 63.51 2,405 +0.24(+0.38%)
Mar 19, 2024 63.18 63.28 63.18 63.28 10,737 +0.28(+0.45%)
Mar 18, 2024 63.69 63.69 62.99 62.99 4,013 +0.04(+0.06%)
Mar 15, 2024 62.93 63.09 62.89 62.95 1,248 -0.19(-0.29%)
Mar 14, 2024 64.00 64.00 62.89 63.14 3,551 -0.62(-0.98%)
Mar 13, 2024 63.91 63.96 63.71 63.76 2,311 +0.08(+0.13%)
Mar 12, 2024 63.93 63.93 63.46 63.68 10,249 +0.08(+0.13%)
Mar 11, 2024 63.53 63.60 63.20 63.60 4,104 +0.32(+0.51%)
Mar 08, 2024 63.36 63.40 63.27 63.28 3,396 +0.14(+0.22%)
Mar 07, 2024 63.34 63.34 63.03 63.14 3,896 +0.24(+0.39%)
Mar 06, 2024 62.86 63.00 62.74 62.89 24,185 +0.38(+0.60%)
Mar 05, 2024 62.85 62.92 62.48 62.52 3,367 -0.12(-0.19%)
Mar 04, 2024 62.40 62.67 62.40 62.64 2,567 +0.35(+0.55%)
Mar 01, 2024 62.08 62.31 62.08 62.29 6,085 +0.03(+0.05%)
Feb 29, 2024 62.43 62.43 62.13 62.26 4,720 +0.03(+0.05%)
Feb 28, 2024 62.49 62.49 62.23 62.23 3,584 -0.03(-0.04%)
Feb 27, 2024 62.11 62.26 62.11 62.26 1,708 -0.05(-0.08%)
Feb 26, 2024 62.52 62.52 62.31 62.31 3,043 -0.47(-0.76%)
Feb 23, 2024 62.89 62.89 62.78 62.79 2,973 +0.19(+0.31%)
Feb 22, 2024 62.16 62.64 62.16 62.59 19,082 +0.26(+0.42%)
Feb 21, 2024 62.08 62.33 62.06 62.33 1,069 +0.44(+0.71%)
Feb 20, 2024 62.18 62.18 61.87 61.89 7,132 +0.16(+0.26%)
Feb 16, 2024 61.88 62.01 61.73 61.73 1,530 -0.09(-0.15%)
Feb 15, 2024 61.76 61.83 61.64 61.83 970 +0.63(+1.03%)
Feb 14, 2024 61.18 61.22 61.02 61.20 1,262 +0.13(+0.22%)
Feb 13, 2024 61.51 61.51 60.85 61.06 5,427 -0.75(-1.21%)
Feb 12, 2024 61.65 61.92 61.65 61.81 2,095 +0.31(+0.51%)
Feb 09, 2024 61.48 61.63 61.44 61.50 3,058 -0.24(-0.39%)
Feb 08, 2024 61.53 61.74 61.43 61.74 2,129 +0.04(+0.06%)
Feb 07, 2024 61.76 61.81 61.68 61.71 2,899 +0.01(+0.02%)
Feb 06, 2024 61.43 61.73 61.43 61.70 2,669 +0.40(+0.65%)
Feb 05, 2024 61.25 61.49 61.25 61.30 10,135 -0.63(-1.01%)
Feb 02, 2024 61.69 62.04 61.69 61.92 4,129 -0.23(-0.37%)
Feb 01, 2024 61.67 62.16 61.63 62.16 6,396 +0.48(+0.78%)
Jan 31, 2024 62.15 62.15 61.67 61.67 1,661 -0.53(-0.85%)
Jan 30, 2024 61.97 62.22 61.97 62.20 2,173 +0.09(+0.14%)
Jan 29, 2024 61.78 62.11 61.78 62.11 4,339 +0.20(+0.32%)
Jan 26, 2024 61.87 61.93 61.77 61.91 2,066 +0.21(+0.34%)
Jan 25, 2024 61.28 61.71 61.28 61.71 4,135 +0.59(+0.96%)
Jan 24, 2024 61.53 61.53 61.11 61.12 15,360 -0.42(-0.69%)
Jan 23, 2024 61.73 61.73 61.42 61.54 3,893 +0.23(+0.38%)
Jan 22, 2024 61.35 61.45 61.19 61.31 6,561 +0.17(+0.27%)
Jan 19, 2024 60.78 61.19 60.78 61.14 13,929 +0.31(+0.51%)
Jan 18, 2024 60.54 60.83 60.44 60.83 33,025 +0.08(+0.13%)
Jan 17, 2024 60.79 60.91 60.56 60.75 7,434 -0.26(-0.42%)
Jan 16, 2024 60.94 61.13 60.90 61.01 9,973 -0.32(-0.52%)
Jan 12, 2024 61.32 61.39 61.25 61.33 29,579 +0.15(+0.25%)
Jan 11, 2024 61.02 61.18 61.00 61.18 9,430 -0.26(-0.43%)
Jan 10, 2024 61.32 61.44 61.31 61.44 1,632 -0.04(-0.06%)
Jan 09, 2024 61.51 61.51 61.35 61.48 7,110 -0.14(-0.23%)
Jan 08, 2024 61.19 61.62 61.19 61.62 7,913 +0.40(+0.65%)
Jan 05, 2024 61.25 61.25 61.02 61.22 4,122 +0.08(+0.13%)
Jan 04, 2024 61.45 61.49 61.14 61.14 4,854 -0.04(-0.06%)
Jan 03, 2024 61.27 61.27 61.18 61.18 12,763 -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.