Skip to main content

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

64.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 64.52 64.58 64.40 64.40 3,049 +0.09(+0.13%)
Jul 12, 2024 64.47 64.47 64.31 64.31 6,094 +0.49(+0.77%)
Jul 11, 2024 63.32 63.82 63.32 63.82 1,337 +0.68(+1.08%)
Jul 10, 2024 62.76 63.14 62.76 63.14 6,773 +0.50(+0.79%)
Jul 09, 2024 62.70 62.82 62.59 62.64 4,823 -0.04(-0.06%)
Jul 08, 2024 62.88 62.90 62.66 62.68 1,770 -0.12(-0.18%)
Jul 05, 2024 62.48 62.79 62.45 62.79 12,242 +0.11(+0.18%)
Jul 03, 2024 62.73 62.73 62.60 62.68 1,957 -0.01(-0.01%)
Jul 02, 2024 62.53 62.70 62.44 62.69 6,169 +0.12(+0.19%)
Jul 01, 2024 62.98 63.29 62.57 62.57 1,759 +0.04(+0.06%)
Jun 28, 2024 62.78 62.82 62.45 62.53 1,515 -0.12(-0.19%)
Jun 27, 2024 62.56 62.65 62.45 62.65 3,001 -0.12(-0.19%)
Jun 26, 2024 62.53 62.77 62.53 62.77 8,301 -0.20(-0.32%)
Jun 25, 2024 63.55 63.55 62.86 62.97 6,668 -0.62(-0.97%)
Jun 24, 2024 63.86 63.86 63.59 63.59 1,602 +0.46(+0.72%)
Jun 21, 2024 62.97 63.23 62.97 63.13 3,854 -0.00(-0.00%)
Jun 20, 2024 63.00 63.14 62.95 63.14 3,500 +0.26(+0.41%)
Jun 18, 2024 62.95 62.95 62.76 62.88 1,691 +0.26(+0.41%)
Jun 17, 2024 62.41 62.67 62.35 62.62 2,830 +0.15(+0.24%)
Jun 14, 2024 62.34 62.47 62.34 62.47 139,487 -0.31(-0.50%)
Jun 13, 2024 62.87 62.87 62.74 62.79 1,487 -0.22(-0.35%)
Jun 12, 2024 63.16 63.16 63.01 63.01 2,223 -0.16(-0.26%)
Jun 11, 2024 63.08 63.17 63.04 63.17 3,358 -0.43(-0.68%)
Jun 10, 2024 63.47 63.60 63.42 63.60 1,246 -0.05(-0.08%)
Jun 07, 2024 63.90 63.90 63.65 63.65 1,022 -0.01(-0.02%)
Jun 06, 2024 63.74 63.74 63.62 63.66 987 -0.02(-0.03%)
Jun 05, 2024 63.77 63.77 63.59 63.68 1,069 -0.21(-0.33%)
Jun 04, 2024 63.66 63.92 63.66 63.89 2,293 +0.05(+0.08%)
Jun 03, 2024 64.13 64.13 63.70 63.84 6,071 -0.22(-0.34%)
May 31, 2024 63.35 64.06 63.35 64.06 2,810 +1.01(+1.60%)
May 30, 2024 63.01 63.06 63.01 63.05 890 +0.33(+0.53%)
May 29, 2024 63.14 63.14 62.72 62.72 2,107 -0.56(-0.88%)
May 28, 2024 63.52 63.52 63.18 63.28 1,628 -0.58(-0.91%)
May 24, 2024 63.94 63.97 63.86 63.86 3,453 -0.11(-0.17%)
May 23, 2024 64.57 64.59 63.97 63.97 1,818 -0.83(-1.27%)
May 22, 2024 64.99 64.99 64.79 64.79 927 -0.23(-0.35%)
May 21, 2024 64.95 65.02 64.95 65.02 1,028 -0.12(-0.18%)
May 20, 2024 65.62 65.62 65.14 65.14 2,144 -0.30(-0.46%)
May 17, 2024 65.32 65.44 65.24 65.44 7,766 +0.03(+0.04%)
May 16, 2024 65.36 65.42 65.36 65.41 3,332 +0.21(+0.32%)
May 15, 2024 65.30 65.30 65.01 65.20 5,344 +0.40(+0.62%)
May 14, 2024 64.75 64.80 64.61 64.80 539 +0.20(+0.32%)
May 13, 2024 65.02 65.02 64.53 64.60 4,005 -0.07(-0.11%)
May 10, 2024 64.61 64.67 64.58 64.67 1,152 +0.23(+0.36%)
May 09, 2024 64.31 64.44 64.23 64.44 1,723 +0.51(+0.80%)
May 08, 2024 63.81 64.04 63.81 63.93 1,896 +0.16(+0.25%)
May 07, 2024 63.67 63.79 63.67 63.77 1,781 +0.38(+0.60%)
May 06, 2024 63.42 63.42 63.25 63.39 9,108 +0.17(+0.27%)
May 03, 2024 63.34 63.42 62.94 63.22 7,244 +0.31(+0.48%)
May 02, 2024 63.09 63.09 62.89 62.92 3,453 +0.11(+0.17%)
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.