American Century ETF Trust (AVLC) Historical Stock Data
53.53 ↑0.27 (0.51%)
As of December 4, 2023, 3:43pm EST.
Historical Data
In the past 30 trading days, AVLC is up 0.03% a day on average. There have been 18 days where American Century ETF Trust closed green and 12 days where AVLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 53.48 | 53.53 | ↑$0.05 (0.09%) | 53.41 | 53.53 | 8.53K |
| 2023-12-07 | 53.24 | 53.26 | ↑$0.02 (0.04%) | 53.24 | 53.26 | 100 |
| 2023-12-06 | 53.37 | 52.84 | ↓$0.53 (-0.99%) | 52.84 | 53.37 | 3.57K |
| 2023-12-05 | 53.06 | 53.06 | ↑$0.00 (0.00%) | 53.06 | 53.06 | 42 |
| 2023-12-04 | 53.12 | 53.25 | ↑$0.13 (0.24%) | 52.98 | 53.28 | 15.19K |
| 2023-12-01 | 52.70 | 53.47 | ↑$0.77 (1.46%) | 52.70 | 53.47 | 5.67K |
| 2023-11-30 | 52.88 | 52.98 | ↑$0.10 (0.19%) | 52.78 | 52.98 | 343 |
| 2023-11-29 | 52.92 | 52.71 | ↓$0.21 (-0.39%) | 52.71 | 52.92 | 14.10K |
| 2023-11-28 | 52.69 | 52.69 | ↑$0.00 (0.00%) | 52.69 | 52.69 | 3 |
| 2023-11-27 | 52.72 | 52.72 | ↑$0.00 (0.00%) | 52.72 | 52.72 | 9 |
| 2023-11-22 | 52.69 | 52.76 | ↑$0.07 (0.13%) | 52.69 | 52.76 | 232 |
| 2023-11-21 | 52.55 | 52.52 | ↓$0.03 (-0.05%) | 52.52 | 52.55 | 200 |
| 2023-11-20 | 52.67 | 52.65 | ↓$0.02 (-0.05%) | 52.65 | 52.69 | 14.16K |
| 2023-11-17 | 52.41 | 52.32 | ↓$0.09 (-0.17%) | 52.32 | 52.41 | 508 |
| 2023-11-16 | 52.02 | 52.09 | ↑$0.07 (0.14%) | 52.01 | 52.09 | 1.85K |
| 2023-11-15 | 52.34 | 52.20 | ↓$0.14 (-0.26%) | 52.20 | 52.34 | 1K |
| 2023-11-14 | 52.08 | 52.08 | ↑$0.00 (0.00%) | 52.08 | 52.08 | 1 |
| 2023-11-13 | 51.09 | 51.03 | ↓$0.06 (-0.12%) | 51.03 | 51.09 | 573 |
| 2023-11-10 | 50.46 | 51.06 | ↑$0.60 (1.20%) | 50.44 | 51.06 | 8.08K |
| 2023-11-09 | 50.68 | 50.26 | ↓$0.42 (-0.83%) | 50.26 | 50.78 | 6.40K |
| 2023-11-08 | 50.64 | 50.64 | ↑$0.00 (0.00%) | 50.64 | 50.64 | 96 |
| 2023-11-07 | 50.71 | 50.63 | ↓$0.08 (-0.15%) | 50.63 | 50.72 | 2.26K |
| 2023-11-06 | 50.49 | 50.56 | ↑$0.07 (0.14%) | 50.49 | 50.56 | 0.95K |
| 2023-11-03 | 50.49 | 50.56 | ↑$0.07 (0.14%) | 50.47 | 50.74 | 3.16K |
| 2023-11-02 | 49.72 | 50.04 | ↑$0.32 (0.64%) | 49.72 | 50.06 | 11.01K |
| 2023-11-01 | 48.78 | 49.11 | ↑$0.33 (0.68%) | 48.73 | 49.11 | 4.40K |
| 2023-10-31 | 48.37 | 48.60 | ↑$0.23 (0.47%) | 48.36 | 48.67 | 26.30K |
| 2023-10-30 | 48.38 | 48.30 | ↓$0.08 (-0.16%) | 48.30 | 48.38 | 2.05K |
| 2023-10-27 | 48.17 | 47.70 | ↓$0.47 (-0.97%) | 47.70 | 48.17 | 1.12K |
| 2023-10-26 | 48.20 | 48.01 | ↓$0.18 (-0.38%) | 48.01 | 48.20 | 1.68K |
Create an account or log in to view more rows.
$AVLC I hate this company.