American Century ETF Trust (AVSC) Historical Stock Data
47.91 ↑0.02 (0.04%)
As of April 18, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, AVSC is down -0.23% a day on average. There have been 11 days where American Century ETF Trust closed green and 19 days where AVSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 48.00 | 47.91 | ↓$0.09 (-0.19%) | 47.79 | 48.49 | 74.46K |
| 2024-04-17 | 48.61 | 47.89 | ↓$0.72 (-1.48%) | 47.89 | 48.69 | 58.61K |
| 2024-04-16 | 48.01 | 48.28 | ↑$0.27 (0.56%) | 47.95 | 48.45 | 64.01K |
| 2024-04-15 | 49.48 | 48.64 | ↓$0.84 (-1.70%) | 48.37 | 49.56 | 59.35K |
| 2024-04-12 | 49.78 | 49.26 | ↓$0.52 (-1.04%) | 49.02 | 49.93 | 40.17K |
| 2024-04-11 | 49.97 | 50.08 | ↑$0.11 (0.23%) | 49.59 | 50.23 | 158.93K |
| 2024-04-10 | 50.03 | 49.84 | ↓$0.19 (-0.38%) | 49.49 | 50.20 | 41.89K |
| 2024-04-09 | 51.51 | 51.39 | ↓$0.12 (-0.23%) | 51.12 | 51.53 | 46.83K |
| 2024-04-08 | 51.33 | 51.25 | ↓$0.08 (-0.15%) | 51.13 | 51.43 | 36.48K |
| 2024-04-05 | 50.69 | 50.97 | ↑$0.28 (0.55%) | 50.69 | 51.23 | 37.36K |
| 2024-04-04 | 51.82 | 50.82 | ↓$1.00 (-1.93%) | 50.69 | 51.89 | 90.05K |
| 2024-04-03 | 50.78 | 51.22 | ↑$0.44 (0.87%) | 50.78 | 51.37 | 56.75K |
| 2024-04-02 | 51.19 | 50.92 | ↓$0.27 (-0.53%) | 50.70 | 51.20 | 54.37K |
| 2024-04-01 | 52.61 | 51.89 | ↓$0.72 (-1.37%) | 51.79 | 52.61 | 55.12K |
| 2024-03-28 | 52.21 | 52.36 | ↑$0.15 (0.29%) | 52.16 | 52.67 | 117.69K |
| 2024-03-27 | 51.06 | 52.01 | ↑$0.95 (1.86%) | 51.06 | 52.04 | 212.51K |
| 2024-03-26 | 51.23 | 50.75 | ↓$0.48 (-0.94%) | 50.74 | 51.23 | 2.60M |
| 2024-03-25 | 50.93 | 50.81 | ↓$0.12 (-0.24%) | 50.81 | 51.28 | 42.32K |
| 2024-03-22 | 51.54 | 50.91 | ↓$0.63 (-1.22%) | 50.88 | 51.54 | 51.71K |
| 2024-03-21 | 51.39 | 51.54 | ↑$0.15 (0.29%) | 51.38 | 51.79 | 56.01K |
| 2024-03-20 | 49.99 | 51.19 | ↑$1.20 (2.40%) | 49.99 | 51.47 | 43.61K |
| 2024-03-19 | 49.65 | 50.11 | ↑$0.46 (0.93%) | 49.65 | 50.30 | 41.51K |
| 2024-03-18 | 50.05 | 49.70 | ↓$0.35 (-0.70%) | 49.69 | 50.06 | 51.76K |
| 2024-03-15 | 49.61 | 49.98 | ↑$0.37 (0.75%) | 49.61 | 50.06 | 58.69K |
| 2024-03-14 | 50.45 | 49.72 | ↓$0.73 (-1.45%) | 49.44 | 50.45 | 33.13K |
| 2024-03-13 | 50.55 | 50.74 | ↑$0.19 (0.38%) | 50.55 | 51.04 | 25.71K |
| 2024-03-12 | 50.78 | 50.56 | ↓$0.22 (-0.43%) | 50.40 | 50.81 | 23.15K |
| 2024-03-11 | 51.01 | 50.84 | ↓$0.17 (-0.33%) | 50.75 | 51.16 | 33.31K |
| 2024-03-08 | 51.57 | 51.19 | ↓$0.38 (-0.74%) | 50.98 | 51.90 | 28.78K |
| 2024-03-07 | 51.61 | 51.19 | ↓$0.42 (-0.81%) | 51.11 | 51.65 | 196.86K |
Create an account or log in to view more rows.
$AVSC we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$AVSC will go green when market opens!
$AVSC fuck all u greedy bulls
$AVSC Buy the dip
$AVSC check out the one month chart.
Perfect bull flag.
$AVSC Many many bears
$AVSC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AVSC what caused the sell off in an otherwise good tech market today?
$AVSC HOLDING LONG AND STRONG!!!
$AVSC hold