American Century ETF Trust (AVDS) Historical Stock Data
54.70 ↓0.01 (-0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDS is up 0.01% a day on average. There have been 16 days where American Century ETF Trust closed green and 14 days where AVDS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 54.96 | 54.70 | ↓$0.26 (-0.47%) | 54.70 | 54.96 | 1.84K |
2025-02-13 | 54.59 | 54.71 | ↑$0.12 (0.21%) | 54.48 | 54.71 | 3.24K |
2025-02-12 | 53.75 | 54.15 | ↑$0.40 (0.74%) | 53.69 | 54.19 | 10.18K |
2025-02-11 | 53.95 | 54.14 | ↑$0.19 (0.35%) | 53.95 | 54.17 | 1.57K |
2025-02-10 | 54.09 | 54.01 | ↓$0.08 (-0.14%) | 54.01 | 54.09 | 790 |
2025-02-07 | 53.81 | 53.70 | ↓$0.11 (-0.20%) | 53.68 | 53.86 | 4.44K |
2025-02-06 | 53.93 | 54.00 | ↑$0.07 (0.13%) | 53.93 | 54.09 | 6.47K |
2025-02-05 | 53.62 | 53.79 | ↑$0.17 (0.31%) | 53.61 | 53.82 | 4.62K |
2025-02-04 | 53.20 | 53.21 | ↑$0.01 (0.02%) | 53.16 | 53.24 | 3.73K |
2025-02-03 | 52.26 | 52.63 | ↑$0.37 (0.71%) | 52.26 | 52.80 | 2.76K |
2025-01-31 | 53.43 | 53.07 | ↓$0.36 (-0.68%) | 53.07 | 53.50 | 14.95K |
2025-01-30 | 53.49 | 53.48 | ↓$0.01 (-0.02%) | 53.48 | 53.67 | 2.65K |
2025-01-29 | 52.82 | 52.85 | ↑$0.03 (0.05%) | 52.75 | 52.90 | 1.30K |
2025-01-28 | 52.72 | 52.87 | ↑$0.15 (0.28%) | 52.64 | 52.87 | 6.10K |
2025-01-27 | 52.63 | 52.79 | ↑$0.16 (0.30%) | 52.63 | 52.79 | 4.60K |
2025-01-24 | 53.19 | 53.05 | ↓$0.14 (-0.26%) | 53.05 | 53.29 | 99.18K |
2025-01-23 | 52.50 | 52.74 | ↑$0.24 (0.46%) | 52.50 | 52.78 | 12.49K |
2025-01-22 | 52.64 | 52.59 | ↓$0.05 (-0.09%) | 52.59 | 52.64 | 689 |
2025-01-21 | 52.69 | 52.74 | ↑$0.06 (0.11%) | 52.69 | 52.75 | 805 |
2025-01-17 | 51.76 | 51.74 | ↓$0.02 (-0.04%) | 51.69 | 51.96 | 1K |
2025-01-16 | 51.60 | 51.52 | ↓$0.08 (-0.16%) | 51.52 | 51.60 | 1.39K |
2025-01-15 | 51.49 | 51.46 | ↓$0.03 (-0.07%) | 51.25 | 51.49 | 4.38K |
2025-01-14 | 50.62 | 50.67 | ↑$0.05 (0.10%) | 50.49 | 50.76 | 2.84K |
2025-01-13 | 50.36 | 50.53 | ↑$0.17 (0.33%) | 50.36 | 50.53 | 871 |
2025-01-10 | 51.06 | 50.73 | ↓$0.33 (-0.64%) | 50.63 | 51.06 | 2.38K |
2025-01-08 | 51.40 | 51.46 | ↑$0.06 (0.12%) | 51.24 | 51.46 | 2.45K |
2025-01-07 | 52.28 | 51.86 | ↓$0.42 (-0.80%) | 51.86 | 52.28 | 7.81K |
2025-01-06 | 52.49 | 52.33 | ↓$0.16 (-0.31%) | 52.32 | 52.49 | 423 |
2025-01-03 | 51.88 | 52.06 | ↑$0.18 (0.36%) | 51.88 | 52.06 | 1.59K |
2025-01-02 | 51.94 | 51.80 | ↓$0.14 (-0.27%) | 51.69 | 51.94 | 4.31K |
Create an account or log in to view more rows.
$AVDS check out the one month chart.
Perfect bull flag.
$AVDS in it to win it
$AVDS Games being played here.
$AVDS This is how I feel everyday holding this gem.
$AVDS green shoots
$AVDS buy the fear
$AVDS who loaded up??
$AVDS whelp. you win this round. goodluck
$AVDS is being added
$AVDS Yolo