American Century ETF Trust (FLV) Historical Stock Data
63.11 ↑0.54 (0.86%)
As of April 22, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, FLV is down -0.25% a day on average. There have been 12 days where American Century ETF Trust closed green and 18 days where FLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 62.84 | 63.11 | ↑$0.27 (0.43%) | 62.84 | 63.40 | 4.18K |
| 2024-04-19 | 62.23 | 62.57 | ↑$0.34 (0.55%) | 62.23 | 62.57 | 9.30K |
| 2024-04-18 | 61.92 | 61.92 | ↓$0.00 (-0.01%) | 61.75 | 61.99 | 2.80K |
| 2024-04-17 | 61.91 | 61.78 | ↓$0.13 (-0.21%) | 61.75 | 61.91 | 1.45K |
| 2024-04-16 | 61.94 | 61.82 | ↓$0.12 (-0.19%) | 61.75 | 62.03 | 7.25K |
| 2024-04-15 | 62.95 | 62.22 | ↓$0.73 (-1.16%) | 62.19 | 62.95 | 7.44K |
| 2024-04-12 | 63.07 | 62.44 | ↓$0.63 (-1.01%) | 62.35 | 63.07 | 2.49K |
| 2024-04-11 | 63.41 | 63.34 | ↓$0.07 (-0.11%) | 63.07 | 63.51 | 5.57K |
| 2024-04-10 | 63.57 | 63.64 | ↑$0.08 (0.12%) | 63.32 | 63.77 | 5.62K |
| 2024-04-09 | 64.20 | 64.39 | ↑$0.19 (0.29%) | 64.12 | 64.40 | 12.17K |
| 2024-04-08 | 64.21 | 64.16 | ↓$0.05 (-0.08%) | 64.16 | 64.34 | 5.58K |
| 2024-04-05 | 64.02 | 64.21 | ↑$0.19 (0.30%) | 63.97 | 64.21 | 6.87K |
| 2024-04-04 | 65.02 | 64.01 | ↓$1.02 (-1.56%) | 64.00 | 65.02 | 216.98K |
| 2024-04-03 | 64.71 | 64.30 | ↓$0.41 (-0.63%) | 64.16 | 64.71 | 18.95K |
| 2024-04-02 | 64.51 | 64.35 | ↓$0.16 (-0.25%) | 64.31 | 64.51 | 14.40K |
| 2024-04-01 | 65.27 | 64.65 | ↓$0.62 (-0.95%) | 64.46 | 65.27 | 9.56K |
| 2024-03-28 | 64.83 | 64.97 | ↑$0.14 (0.22%) | 64.83 | 64.97 | 6.35K |
| 2024-03-27 | 63.96 | 64.49 | ↑$0.53 (0.84%) | 63.96 | 64.49 | 2.23K |
| 2024-03-26 | 64.00 | 63.56 | ↓$0.44 (-0.69%) | 63.56 | 64.00 | 4.33K |
| 2024-03-25 | 64.02 | 63.59 | ↓$0.43 (-0.67%) | 63.59 | 64.02 | 6.24K |
| 2024-03-22 | 63.87 | 63.72 | ↓$0.15 (-0.23%) | 63.71 | 63.89 | 9.05K |
| 2024-03-21 | 63.83 | 63.90 | ↑$0.07 (0.11%) | 63.82 | 63.92 | 2.73K |
| 2024-03-20 | 63.75 | 63.90 | ↑$0.15 (0.24%) | 63.75 | 63.90 | 2.39K |
| 2024-03-19 | 63.56 | 63.66 | ↑$0.10 (0.16%) | 63.56 | 63.66 | 10.67K |
| 2024-03-18 | 64.08 | 63.38 | ↓$0.70 (-1.10%) | 63.37 | 64.08 | 3.99K |
| 2024-03-15 | 63.31 | 63.34 | ↑$0.03 (0.04%) | 63.27 | 63.47 | 1.24K |
| 2024-03-14 | 64.39 | 63.52 | ↓$0.87 (-1.35%) | 63.27 | 64.39 | 3.53K |
| 2024-03-13 | 64.30 | 64.15 | ↓$0.15 (-0.23%) | 64.15 | 64.33 | 2.30K |
| 2024-03-12 | 64.32 | 64.07 | ↓$0.25 (-0.40%) | 63.84 | 64.32 | 10.19K |
| 2024-03-11 | 63.92 | 63.98 | ↑$0.06 (0.10%) | 63.58 | 63.99 | 4.07K |
Create an account or log in to view more rows.
$FLV Buy the dip
$FLV i need more
$FLV Pack it up boys.
$FLV green is good
$FLV It's happening!
$FLV Markets about as efficient as a retirement home
$FLV time to short this
$FLV I still don’t wanna buy it
$FLV Silly Bears tricks are for kids
$FLV a comeback is always more fun than an all out win!!!!