American Century ETF Trust (AVNV) Historical Stock Data
74.02 ↓0.28 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNV is up 0.05% a day on average. There have been 19 days where American Century ETF Trust closed green and 11 days where AVNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 74.05 | 74.02 | ↓$0.03 (-0.04%) | 74.02 | 74.05 | 5.92K |
| 2025-12-05 | 74.52 | 74.30 | ↓$0.22 (-0.30%) | 74.28 | 74.72 | 15.01K |
| 2025-12-04 | 74.21 | 74.10 | ↓$0.11 (-0.15%) | 74.09 | 74.24 | 8.62K |
| 2025-12-03 | 73.71 | 74.03 | ↑$0.32 (0.43%) | 73.71 | 74.03 | 7.79K |
| 2025-12-02 | 73.57 | 73.71 | ↑$0.14 (0.18%) | 73.57 | 73.72 | 725 |
| 2025-12-01 | 73.63 | 73.57 | ↓$0.06 (-0.08%) | 73.57 | 73.78 | 10.79K |
| 2025-11-28 | 73.59 | 73.78 | ↑$0.18 (0.25%) | 73.59 | 73.78 | 2.78K |
| 2025-11-26 | 73.16 | 73.28 | ↑$0.12 (0.16%) | 73.16 | 73.36 | 11.38K |
| 2025-11-25 | 72.11 | 72.53 | ↑$0.42 (0.58%) | 72.06 | 72.53 | 13.93K |
| 2025-11-24 | 71.24 | 71.74 | ↑$0.50 (0.70%) | 71.24 | 71.74 | 8K |
| 2025-11-21 | 70.86 | 71.36 | ↑$0.50 (0.71%) | 70.72 | 71.49 | 20.74K |
| 2025-11-20 | 72.21 | 70.76 | ↓$1.45 (-2.01%) | 70.76 | 72.21 | 18.96K |
| 2025-11-19 | 71.97 | 71.78 | ↓$0.19 (-0.27%) | 71.61 | 71.97 | 3.80K |
| 2025-11-18 | 71.64 | 71.89 | ↑$0.25 (0.34%) | 71.54 | 72.06 | 6.51K |
| 2025-11-17 | 73.11 | 72.46 | ↓$0.65 (-0.89%) | 72.28 | 73.11 | 2.22K |
| 2025-11-14 | 72.79 | 73.33 | ↑$0.54 (0.74%) | 72.79 | 73.36 | 15.98K |
| 2025-11-13 | 73.95 | 73.26 | ↓$0.70 (-0.94%) | 73.22 | 73.98 | 12.23K |
| 2025-11-12 | 73.67 | 73.92 | ↑$0.25 (0.34%) | 73.67 | 73.99 | 5.51K |
| 2025-11-11 | 73.20 | 73.39 | ↑$0.19 (0.26%) | 73.19 | 73.44 | 13.16K |
| 2025-11-10 | 72.67 | 73.13 | ↑$0.46 (0.64%) | 72.67 | 73.13 | 2.04K |
| 2025-11-07 | 71.37 | 72.02 | ↑$0.65 (0.91%) | 71.34 | 72.02 | 7.29K |
| 2025-11-06 | 72.01 | 71.84 | ↓$0.17 (-0.24%) | 71.70 | 72.01 | 12.80K |
| 2025-11-05 | 71.72 | 71.95 | ↑$0.23 (0.32%) | 71.72 | 71.95 | 892 |
| 2025-11-04 | 71.62 | 71.34 | ↓$0.28 (-0.40%) | 71.33 | 71.62 | 778 |
| 2025-11-03 | 72.29 | 72.31 | ↑$0.02 (0.03%) | 72.21 | 72.35 | 1.20K |
| 2025-10-31 | 72.11 | 72.25 | ↑$0.14 (0.19%) | 71.96 | 72.26 | 7.11K |
| 2025-10-30 | 72.34 | 72.44 | ↑$0.10 (0.13%) | 72.34 | 72.68 | 7.51K |
| 2025-10-29 | 72.97 | 72.61 | ↓$0.36 (-0.49%) | 72.41 | 73.12 | 23.53K |
| 2025-10-28 | 72.64 | 72.85 | ↑$0.21 (0.29%) | 72.64 | 72.94 | 6.69K |
| 2025-10-27 | 73.02 | 73.03 | ↑$0.01 (0.02%) | 72.90 | 73.03 | 8.24K |
Create an account or log in to view more rows.
$AVNV Looking for this cup to breakout.
$AVNV HERE WE GO
$AVNV who loaded up??
$AVNV gonna take my L with this one
$AVNV Love this stock.
Light taps
$AVNV bear trap
$AVNV we always finish green after a red week. Less go!
$AVNV Bull flag forming?
$AVNV come back next earning
$AVNV let it ride