American Century ETF Trust (AVSC) Historical Stock Data
49.15 ↑0.36 (0.74%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVSC is down -0.01% a day on average. There have been 14 days where American Century ETF Trust closed green and 16 days where AVSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 48.95 | 49.15 | ↑$0.20 (0.41%) | 48.94 | 50.05 | 79.30K |
| 2024-04-30 | 49.27 | 48.79 | ↓$0.48 (-0.97%) | 48.77 | 49.47 | 159.79K |
| 2024-04-29 | 49.80 | 49.75 | ↓$0.05 (-0.10%) | 49.64 | 49.96 | 143.70K |
| 2024-04-26 | 49.21 | 49.47 | ↑$0.26 (0.53%) | 49.16 | 49.61 | 78.94K |
| 2024-04-25 | 48.94 | 49.11 | ↑$0.17 (0.35%) | 48.50 | 49.22 | 45.83K |
| 2024-04-24 | 49.62 | 49.61 | ↓$0.01 (-0.02%) | 49.31 | 49.73 | 44.97K |
| 2024-04-23 | 48.81 | 49.77 | ↑$0.96 (1.97%) | 48.81 | 49.97 | 61.91K |
| 2024-04-22 | 48.64 | 48.88 | ↑$0.24 (0.49%) | 48.55 | 49.17 | 44.99K |
| 2024-04-19 | 47.81 | 48.50 | ↑$0.69 (1.44%) | 47.81 | 48.52 | 30.36K |
| 2024-04-18 | 48.00 | 47.91 | ↓$0.09 (-0.19%) | 47.79 | 48.49 | 74.46K |
| 2024-04-17 | 48.61 | 47.89 | ↓$0.72 (-1.48%) | 47.89 | 48.69 | 58.61K |
| 2024-04-16 | 48.01 | 48.28 | ↑$0.27 (0.56%) | 47.95 | 48.45 | 64.01K |
| 2024-04-15 | 49.48 | 48.64 | ↓$0.84 (-1.70%) | 48.37 | 49.56 | 59.35K |
| 2024-04-12 | 49.78 | 49.26 | ↓$0.52 (-1.04%) | 49.02 | 49.93 | 40.17K |
| 2024-04-11 | 49.97 | 50.08 | ↑$0.11 (0.23%) | 49.59 | 50.23 | 158.93K |
| 2024-04-10 | 50.03 | 49.84 | ↓$0.19 (-0.38%) | 49.49 | 50.20 | 41.89K |
| 2024-04-09 | 51.51 | 51.39 | ↓$0.12 (-0.23%) | 51.12 | 51.53 | 46.83K |
| 2024-04-08 | 51.33 | 51.25 | ↓$0.08 (-0.15%) | 51.13 | 51.43 | 36.48K |
| 2024-04-05 | 50.69 | 50.97 | ↑$0.28 (0.55%) | 50.69 | 51.23 | 37.36K |
| 2024-04-04 | 51.82 | 50.82 | ↓$1.00 (-1.93%) | 50.69 | 51.89 | 90.05K |
| 2024-04-03 | 50.78 | 51.22 | ↑$0.44 (0.87%) | 50.78 | 51.37 | 56.75K |
| 2024-04-02 | 51.19 | 50.92 | ↓$0.27 (-0.53%) | 50.70 | 51.20 | 54.37K |
| 2024-04-01 | 52.61 | 51.89 | ↓$0.72 (-1.37%) | 51.79 | 52.61 | 55.12K |
| 2024-03-28 | 52.21 | 52.36 | ↑$0.15 (0.29%) | 52.16 | 52.67 | 117.69K |
| 2024-03-27 | 51.06 | 52.01 | ↑$0.95 (1.86%) | 51.06 | 52.04 | 212.51K |
| 2024-03-26 | 51.23 | 50.75 | ↓$0.48 (-0.94%) | 50.74 | 51.23 | 2.60M |
| 2024-03-25 | 50.93 | 50.81 | ↓$0.12 (-0.24%) | 50.81 | 51.28 | 42.32K |
| 2024-03-22 | 51.54 | 50.91 | ↓$0.63 (-1.22%) | 50.88 | 51.54 | 51.71K |
| 2024-03-21 | 51.39 | 51.54 | ↑$0.15 (0.29%) | 51.38 | 51.79 | 56.01K |
| 2024-03-20 | 49.99 | 51.19 | ↑$1.20 (2.40%) | 49.99 | 51.47 | 43.61K |
Create an account or log in to view more rows.
$AVSC we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$AVSC will go green when market opens!
$AVSC fuck all u greedy bulls
$AVSC Buy the dip
$AVSC check out the one month chart.
Perfect bull flag.
$AVSC Many many bears
$AVSC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AVSC what caused the sell off in an otherwise good tech market today?
$AVSC HOLDING LONG AND STRONG!!!
$AVSC hold