American Century ETF Trust (AVNV) Historical Stock Data
55.52 ↑0.32 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNV is down -0.02% a day on average. There have been 17 days where American Century ETF Trust closed green and 13 days where AVNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 55.66 | 55.51 | ↓$0.15 (-0.26%) | 55.51 | 55.66 | 3.56K |
| 2025-01-16 | 55.20 | 55.20 | ↑$0.00 (0.00%) | 55.20 | 55.20 | 2 |
| 2025-01-15 | 55.20 | 55.23 | ↑$0.03 (0.05%) | 55.04 | 55.25 | 4.34K |
| 2025-01-14 | 54.64 | 54.64 | ↑$0.00 (0.00%) | 54.64 | 54.64 | 8 |
| 2025-01-13 | 54.18 | 54.24 | ↑$0.06 (0.11%) | 54.18 | 54.24 | 373 |
| 2025-01-10 | 54.36 | 54.36 | ↑$0.00 (0.00%) | 54.36 | 54.36 | 255 |
| 2025-01-08 | 55.13 | 55.32 | ↑$0.19 (0.34%) | 55.10 | 55.32 | 1.57K |
| 2025-01-07 | 55.60 | 55.60 | ↑$0.00 (0.00%) | 55.60 | 55.60 | 359 |
| 2025-01-06 | 55.87 | 55.70 | ↓$0.17 (-0.30%) | 55.70 | 56.03 | 5.19K |
| 2025-01-03 | 55.34 | 55.45 | ↑$0.11 (0.20%) | 55.33 | 55.45 | 3.99K |
| 2025-01-02 | 55.44 | 55.23 | ↓$0.21 (-0.38%) | 55.04 | 55.44 | 1.59K |
| 2024-12-31 | 55.49 | 55.29 | ↓$0.20 (-0.36%) | 55.29 | 55.49 | 2.02K |
| 2024-12-30 | 55.05 | 55.30 | ↑$0.25 (0.45%) | 55.05 | 55.36 | 2.77K |
| 2024-12-27 | 55.87 | 55.44 | ↓$0.43 (-0.77%) | 55.40 | 55.87 | 784 |
| 2024-12-26 | 55.64 | 55.67 | ↑$0.03 (0.05%) | 55.61 | 55.69 | 3.32K |
| 2024-12-24 | 55.25 | 55.40 | ↑$0.15 (0.28%) | 55.25 | 55.40 | 242 |
| 2024-12-23 | 54.87 | 55.21 | ↑$0.33 (0.61%) | 54.80 | 55.21 | 671 |
| 2024-12-20 | 54.52 | 54.99 | ↑$0.47 (0.86%) | 54.52 | 55.22 | 486 |
| 2024-12-19 | 54.93 | 54.86 | ↓$0.07 (-0.12%) | 54.86 | 54.93 | 232 |
| 2024-12-18 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.97 | 55.97 | 185 |
| 2024-12-17 | 57.18 | 57.18 | ↑$0.00 (0.00%) | 57.18 | 57.18 | 76 |
| 2024-12-16 | 57.58 | 57.51 | ↓$0.07 (-0.13%) | 57.51 | 57.59 | 569 |
| 2024-12-13 | 57.86 | 57.86 | ↑$0.00 (0.00%) | 57.86 | 57.86 | 86 |
| 2024-12-12 | 58.34 | 58.02 | ↓$0.32 (-0.55%) | 58.02 | 58.34 | 404 |
| 2024-12-11 | 58.44 | 58.54 | ↑$0.10 (0.17%) | 58.44 | 58.58 | 444 |
| 2024-12-10 | 58.32 | 58.22 | ↓$0.10 (-0.16%) | 58.22 | 58.32 | 1.25K |
| 2024-12-09 | 58.88 | 58.68 | ↓$0.20 (-0.34%) | 58.68 | 58.99 | 0.94K |
| 2024-12-06 | 58.47 | 58.33 | ↓$0.14 (-0.23%) | 58.33 | 58.47 | 1.14K |
| 2024-12-05 | 58.52 | 58.46 | ↓$0.06 (-0.10%) | 58.46 | 58.52 | 684 |
| 2024-12-04 | 58.15 | 58.14 | ↓$0.01 (-0.02%) | 58.14 | 58.29 | 2.08K |
Create an account or log in to view more rows.
$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
$AVNV When they tell me diversifying is for idiots