American Century ETF Trust (AVGV) Historical Stock Data
63.33 ↓0.02 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVGV is down -0.19% a day on average. There have been 17 days where American Century ETF Trust closed green and 13 days where AVGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 63.27 | 63.33 | ↑$0.06 (0.09%) | 63.27 | 63.40 | 6.04K |
| 2025-01-23 | 63.24 | 63.35 | ↑$0.11 (0.17%) | 63.14 | 63.35 | 11.56K |
| 2025-01-22 | 63.22 | 63.03 | ↓$0.19 (-0.30%) | 63.03 | 63.23 | 11.69K |
| 2025-01-21 | 63.12 | 63.38 | ↑$0.26 (0.41%) | 63.02 | 63.38 | 6.17K |
| 2025-01-17 | 62.55 | 62.57 | ↑$0.02 (0.04%) | 62.55 | 62.70 | 14.86K |
| 2025-01-16 | 62.11 | 62.18 | ↑$0.07 (0.11%) | 62.07 | 62.29 | 25.46K |
| 2025-01-15 | 62.08 | 62.15 | ↑$0.07 (0.11%) | 61.93 | 62.25 | 12.18K |
| 2025-01-14 | 61.19 | 61.36 | ↑$0.17 (0.28%) | 60.84 | 61.36 | 8.03K |
| 2025-01-13 | 60.25 | 60.74 | ↑$0.49 (0.81%) | 60.17 | 60.74 | 9.07K |
| 2025-01-10 | 61.25 | 60.52 | ↓$0.73 (-1.20%) | 60.38 | 61.25 | 13.77K |
| 2025-01-08 | 61.06 | 61.32 | ↑$0.26 (0.43%) | 60.87 | 61.32 | 7.55K |
| 2025-01-07 | 61.65 | 61.43 | ↓$0.22 (-0.36%) | 61.24 | 61.68 | 13.47K |
| 2025-01-06 | 61.56 | 61.63 | ↑$0.07 (0.12%) | 61.55 | 62.13 | 20.29K |
| 2025-01-03 | 61.15 | 61.39 | ↑$0.24 (0.39%) | 61.15 | 61.44 | 8.06K |
| 2025-01-02 | 61.48 | 61.00 | ↓$0.48 (-0.78%) | 60.77 | 61.48 | 27.59K |
| 2024-12-31 | 61.27 | 60.98 | ↓$0.29 (-0.47%) | 60.87 | 61.27 | 10.93K |
| 2024-12-30 | 61.12 | 60.93 | ↓$0.19 (-0.31%) | 60.54 | 61.12 | 43.11K |
| 2024-12-27 | 61.19 | 61.24 | ↑$0.05 (0.07%) | 60.96 | 61.39 | 11.83K |
| 2024-12-26 | 61.56 | 61.72 | ↑$0.16 (0.26%) | 61.38 | 61.72 | 19.57K |
| 2024-12-24 | 61.37 | 61.51 | ↑$0.14 (0.23%) | 61.00 | 61.51 | 9.33K |
| 2024-12-23 | 60.68 | 61.06 | ↑$0.38 (0.62%) | 60.51 | 61.06 | 27.10K |
| 2024-12-20 | 60.82 | 60.92 | ↑$0.10 (0.16%) | 60.82 | 61.33 | 14.96K |
| 2024-12-19 | 61.50 | 60.49 | ↓$1.01 (-1.64%) | 60.49 | 61.50 | 7.25K |
| 2024-12-18 | 63.31 | 61.21 | ↓$2.10 (-3.32%) | 61.21 | 63.34 | 11.14K |
| 2024-12-17 | 63.21 | 63.12 | ↓$0.09 (-0.14%) | 63.07 | 63.22 | 6.40K |
| 2024-12-16 | 64.06 | 63.62 | ↓$0.44 (-0.68%) | 63.62 | 64.06 | 15.43K |
| 2024-12-13 | 64.01 | 63.91 | ↓$0.10 (-0.15%) | 63.84 | 64.01 | 4.21K |
| 2024-12-12 | 64.54 | 64.20 | ↓$0.34 (-0.53%) | 64.20 | 64.54 | 3.81K |
| 2024-12-11 | 64.62 | 64.68 | ↑$0.05 (0.08%) | 64.50 | 64.74 | 10.05K |
| 2024-12-10 | 64.36 | 64.29 | ↓$0.08 (-0.12%) | 64.29 | 64.57 | 5.91K |
Create an account or log in to view more rows.
$AVGV great sale!!!! Buy buy buy
$AVGV super bullish
$AVGV News Plz.....
$AVGV cup and handle!
$AVGV the end is near
$AVGV Waiting waiting waiting — you know for what !!! Announcement!!!
$AVGV It's coming
load 'em up.
$AVGV LFFGG
$AVGV LFGGGGGG
$AVGV Buy now