Skip to main content

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

62.97 -0.62 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 61.34 61.34 60.71 60.71 1,010 -0.61(-0.99%)
Mar 30, 2022 61.39 61.41 61.26 61.31 2,846 +0.00(+0.00%)
Mar 29, 2022 61.19 61.31 60.92 61.31 67,998 +0.52(+0.86%)
Mar 28, 2022 60.63 60.79 60.51 60.79 2,076 +0.04(+0.06%)
Mar 25, 2022 60.48 60.75 60.48 60.75 3,115 +0.67(+1.11%)
Mar 24, 2022 60.04 60.09 59.95 60.09 1,655 +0.43(+0.72%)
Mar 23, 2022 59.93 59.94 59.66 59.66 2,428 -0.76(-1.26%)
Mar 22, 2022 60.46 60.46 60.37 60.42 881 +0.18(+0.30%)
Mar 21, 2022 60.22 60.24 60.04 60.24 2,822 +0.28(+0.47%)
Mar 18, 2022 59.78 60.04 59.57 59.96 9,624 +0.02(+0.03%)
Mar 17, 2022 59.48 59.97 59.48 59.94 1,805 +0.62(+1.04%)
Mar 16, 2022 59.38 59.38 58.85 59.33 2,000 +0.49(+0.83%)
Mar 15, 2022 58.57 58.86 58.50 58.84 7,868 +0.55(+0.95%)
Mar 14, 2022 58.89 58.89 58.23 58.29 7,340 +0.14(+0.25%)
Mar 11, 2022 58.88 58.88 58.15 58.15 3,642 -0.28(-0.47%)
Mar 10, 2022 58.36 58.48 58.11 58.42 11,667 -0.16(-0.28%)
Mar 09, 2022 59.02 59.02 58.57 58.59 18,464 +0.78(+1.36%)
Mar 08, 2022 58.61 58.71 57.80 57.80 22,913 -0.66(-1.13%)
Mar 07, 2022 58.88 58.88 58.47 58.47 19,681 -0.80(-1.35%)
Mar 04, 2022 58.83 59.27 58.79 59.27 18,193 -0.21(-0.36%)
Mar 03, 2022 59.31 59.73 59.00 59.48 225,944 +0.11(+0.18%)
Mar 02, 2022 59.41 59.62 59.37 59.37 2,532 +1.01(+1.73%)
Mar 01, 2022 59.18 59.18 58.21 58.37 3,549 -0.92(-1.55%)
Feb 28, 2022 59.05 59.29 58.86 59.29 3,127 -0.42(-0.71%)
Feb 25, 2022 58.80 59.71 58.95 59.71 5,806 +1.67(+2.87%)
Feb 24, 2022 57.03 58.05 56.96 58.05 12,590 -0.45(-0.76%)
Feb 23, 2022 59.38 59.38 58.49 58.49 3,412 -0.58(-0.98%)
Feb 22, 2022 58.90 59.42 58.84 59.07 16,773 -0.15(-0.25%)
Feb 18, 2022 59.22 0 -0.04(-0.07%)
Feb 17, 2022 59.22 59.60 59.22 59.26 5,189 -0.66(-1.09%)
Feb 16, 2022 59.79 59.97 59.57 59.92 7,079 +0.18(+0.31%)
Feb 15, 2022 59.65 59.98 59.65 59.73 10,619 +0.47(+0.80%)
Feb 14, 2022 59.56 59.56 59.01 59.26 648 -0.50(-0.83%)
Feb 11, 2022 60.46 60.54 59.70 59.76 5,480 -0.39(-0.65%)
Feb 10, 2022 60.75 60.87 60.15 60.15 4,981 -0.77(-1.27%)
Feb 09, 2022 60.87 61.01 60.87 60.93 11,973 +0.32(+0.53%)
Feb 08, 2022 60.02 60.60 60.02 60.60 6,199 +0.69(+1.15%)
Feb 07, 2022 60.02 60.27 59.87 59.92 9,583 -0.08(-0.13%)
Feb 04, 2022 59.84 60.34 59.62 59.99 3,794 +0.02(+0.04%)
Feb 03, 2022 60.25 60.26 59.95 59.97 27,082 -0.35(-0.57%)
Feb 02, 2022 59.99 60.34 59.97 60.32 8,105 +0.48(+0.80%)
Feb 01, 2022 59.68 59.87 59.30 59.84 5,498 +0.20(+0.34%)
Jan 31, 2022 58.90 59.64 59.64 3,542 +0.44(+0.75%)
Jan 28, 2022 58.59 59.19 58.30 59.19 7,477 +0.38(+0.65%)
Jan 27, 2022 59.43 59.86 58.64 58.81 5,264 -0.09(-0.15%)
Jan 26, 2022 59.61 59.70 58.90 58.90 8,379 -0.33(-0.55%)
Jan 25, 2022 58.97 59.56 58.18 59.22 10,641 -0.07(-0.11%)
Jan 24, 2022 58.41 59.29 57.91 59.29 5,565 +0.15(+0.26%)
Jan 21, 2022 59.37 59.92 59.04 59.14 10,703 -0.55(-0.92%)
Jan 20, 2022 60.12 60.63 59.69 59.69 4,918 -0.46(-0.77%)
Jan 19, 2022 60.86 60.86 60.15 60.15 7,384 -0.22(-0.37%)
Jan 18, 2022 60.35 60.83 60.21 60.37 8,150 -0.99(-1.62%)
Jan 14, 2022 61.36 0 -0.06(-0.10%)
Jan 13, 2022 61.50 61.72 61.42 61.42 42,079 -0.03(-0.05%)
Jan 12, 2022 61.75 61.75 61.25 61.45 10,060 +0.09(+0.14%)
Jan 11, 2022 60.97 61.36 60.78 61.36 6,903 +0.21(+0.34%)
Jan 10, 2022 61.23 61.23 60.69 61.16 8,471 -0.03(-0.05%)
Jan 07, 2022 60.84 61.31 60.84 61.19 20,994 +0.44(+0.72%)
Jan 06, 2022 60.74 60.91 60.60 60.75 5,794 +0.10(+0.17%)
Jan 05, 2022 61.28 61.40 60.65 60.65 8,606 -0.29(-0.47%)
Jan 04, 2022 60.67 61.07 60.66 60.94 3,461 +0.63(+1.05%)
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.