American Century ETF Trust (AVLC) Historical Stock Data
78.79 ↓0.96 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVLC is down -0.06% a day on average. There have been 16 days where American Century ETF Trust closed green and 14 days where AVLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 79.71 | 78.79 | ↓$0.92 (-1.15%) | 78.59 | 79.71 | 30.78K |
| 2025-12-11 | 79.30 | 79.75 | ↑$0.45 (0.57%) | 79.12 | 79.78 | 34.62K |
| 2025-12-10 | 78.67 | 79.46 | ↑$0.79 (1.00%) | 78.66 | 79.60 | 21.14K |
| 2025-12-09 | 78.74 | 78.70 | ↓$0.04 (-0.05%) | 78.70 | 79.02 | 40.71K |
| 2025-12-08 | 79.07 | 78.76 | ↓$0.31 (-0.39%) | 78.56 | 79.07 | 23.93K |
| 2025-12-05 | 79.01 | 78.94 | ↓$0.07 (-0.09%) | 78.91 | 79.26 | 23.72K |
| 2025-12-04 | 78.61 | 78.78 | ↑$0.17 (0.22%) | 78.58 | 78.87 | 24.52K |
| 2025-12-03 | 78.30 | 78.64 | ↑$0.34 (0.43%) | 78.20 | 78.76 | 24.52K |
| 2025-12-02 | 78.56 | 78.25 | ↓$0.31 (-0.39%) | 78.12 | 78.56 | 24.76K |
| 2025-12-01 | 77.97 | 78.08 | ↑$0.11 (0.14%) | 77.97 | 78.49 | 30.54K |
| 2025-11-28 | 78.16 | 78.42 | ↑$0.26 (0.33%) | 78.16 | 78.45 | 40.92K |
| 2025-11-26 | 77.53 | 77.96 | ↑$0.43 (0.55%) | 77.53 | 78.24 | 182.99K |
| 2025-11-25 | 76.63 | 77.42 | ↑$0.79 (1.03%) | 76.22 | 77.49 | 402.96K |
| 2025-11-24 | 76.07 | 76.56 | ↑$0.49 (0.64%) | 75.91 | 76.67 | 39.27K |
| 2025-11-21 | 74.73 | 75.42 | ↑$0.69 (0.92%) | 74.64 | 75.98 | 14.97K |
| 2025-11-20 | 77.05 | 74.49 | ↓$2.56 (-3.32%) | 74.45 | 77.20 | 29.59K |
| 2025-11-19 | 75.82 | 75.77 | ↓$0.05 (-0.07%) | 75.43 | 76.23 | 25.62K |
| 2025-11-18 | 75.53 | 75.54 | ↑$0.01 (0.01%) | 75.13 | 76.03 | 34.69K |
| 2025-11-17 | 77.01 | 75.93 | ↓$1.08 (-1.40%) | 75.63 | 77.01 | 28.15K |
| 2025-11-14 | 76.32 | 76.85 | ↑$0.53 (0.69%) | 76.17 | 77.33 | 23.64K |
| 2025-11-13 | 78.01 | 76.89 | ↓$1.12 (-1.44%) | 76.76 | 78.01 | 10.85K |
| 2025-11-12 | 78.39 | 78.28 | ↓$0.11 (-0.14%) | 78.17 | 78.46 | 13.67K |
| 2025-11-11 | 77.89 | 78.18 | ↑$0.29 (0.37%) | 77.76 | 78.28 | 15.68K |
| 2025-11-10 | 77.82 | 78.09 | ↑$0.27 (0.35%) | 77.43 | 78.19 | 44.23K |
| 2025-11-07 | 76.39 | 76.99 | ↑$0.60 (0.79%) | 75.81 | 76.99 | 12.75K |
| 2025-11-06 | 77.62 | 76.73 | ↓$0.88 (-1.14%) | 76.70 | 77.62 | 8.49K |
| 2025-11-05 | 77.16 | 77.60 | ↑$0.44 (0.57%) | 77.16 | 77.94 | 25.02K |
| 2025-11-04 | 77.30 | 77.14 | ↓$0.16 (-0.21%) | 77.08 | 77.70 | 40.21K |
| 2025-11-03 | 78.49 | 78.12 | ↓$0.37 (-0.47%) | 77.75 | 78.49 | 34.90K |
| 2025-10-31 | 78.27 | 78.06 | ↓$0.21 (-0.27%) | 77.72 | 78.34 | 27.93K |
Create an account or log in to view more rows.
$AVLC low volume
expect flat or negative close
$AVLC added
$AVLC id rather have a dip then rip than a gap and crap
$AVLC swing puts
$AVLC Longs will be rewarded handsomely
$AVLC Holding Strong since January ??????????
$AVLC whats the target for Friday close?
$AVLC time to run
$AVLC rocket fuel tanks are full. Gonna shoot to the stars
$AVLC out of the way