American Century ETF Trust (FLV) Historical Stock Data
65.89 ↑0.93 (1.43%)
As of July 23, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, FLV is down -0.07% a day on average. There have been 14 days where American Century ETF Trust closed green and 16 days where FLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 65.90 | 65.89 | ↓$0.01 (-0.02%) | 65.89 | 66.04 | 3.51K |
| 2024-07-25 | 65.57 | 64.96 | ↓$0.61 (-0.93%) | 64.96 | 65.66 | 2.27K |
| 2024-07-24 | 64.70 | 64.80 | ↑$0.10 (0.16%) | 64.70 | 65.00 | 1.68K |
| 2024-07-23 | 65.03 | 64.73 | ↓$0.30 (-0.46%) | 64.73 | 65.03 | 3.56K |
| 2024-07-22 | 65.22 | 65.23 | ↑$0.01 (0.02%) | 65.15 | 65.23 | 9.35K |
| 2024-07-19 | 65.41 | 65.17 | ↓$0.24 (-0.37%) | 65.10 | 65.41 | 3.24K |
| 2024-07-18 | 66.31 | 65.57 | ↓$0.74 (-1.11%) | 65.57 | 66.31 | 1.45K |
| 2024-07-17 | 65.90 | 65.93 | ↑$0.03 (0.05%) | 65.84 | 65.94 | 5.73K |
| 2024-07-16 | 64.96 | 65.21 | ↑$0.25 (0.38%) | 64.93 | 65.21 | 12.48K |
| 2024-07-15 | 64.52 | 64.40 | ↓$0.12 (-0.19%) | 64.40 | 64.58 | 2.99K |
| 2024-07-12 | 64.48 | 64.31 | ↓$0.16 (-0.26%) | 64.31 | 64.48 | 6.09K |
| 2024-07-11 | 63.32 | 63.82 | ↑$0.49 (0.78%) | 63.32 | 63.82 | 1.34K |
| 2024-07-10 | 62.76 | 63.14 | ↑$0.38 (0.60%) | 62.76 | 63.14 | 6.77K |
| 2024-07-09 | 62.70 | 62.64 | ↓$0.06 (-0.10%) | 62.59 | 62.76 | 4.82K |
| 2024-07-08 | 62.88 | 62.68 | ↓$0.20 (-0.31%) | 62.67 | 62.90 | 1.77K |
| 2024-07-05 | 62.48 | 62.79 | ↑$0.31 (0.50%) | 62.46 | 62.79 | 12.14K |
| 2024-07-03 | 62.73 | 62.68 | ↓$0.05 (-0.08%) | 62.60 | 62.73 | 1.96K |
| 2024-07-02 | 62.53 | 62.69 | ↑$0.16 (0.26%) | 62.44 | 62.69 | 6.17K |
| 2024-07-01 | 62.98 | 62.57 | ↓$0.41 (-0.65%) | 62.57 | 63.29 | 1.76K |
| 2024-06-28 | 62.78 | 62.53 | ↓$0.25 (-0.39%) | 62.46 | 62.82 | 1.52K |
| 2024-06-27 | 62.56 | 62.65 | ↑$0.09 (0.14%) | 62.45 | 62.65 | 3K |
| 2024-06-26 | 62.53 | 62.77 | ↑$0.24 (0.38%) | 62.53 | 62.77 | 8.24K |
| 2024-06-25 | 63.55 | 62.97 | ↓$0.58 (-0.91%) | 62.86 | 63.55 | 6.67K |
| 2024-06-24 | 63.86 | 63.59 | ↓$0.27 (-0.43%) | 63.59 | 63.86 | 1.60K |
| 2024-06-21 | 63.33 | 63.49 | ↑$0.16 (0.25%) | 63.33 | 63.59 | 3.83K |
| 2024-06-20 | 63.36 | 63.49 | ↑$0.13 (0.21%) | 63.31 | 63.49 | 3.48K |
| 2024-06-18 | 63.30 | 63.23 | ↓$0.07 (-0.11%) | 63.11 | 63.30 | 1.68K |
| 2024-06-17 | 62.76 | 62.97 | ↑$0.21 (0.34%) | 62.70 | 63.03 | 2.82K |
| 2024-06-14 | 62.69 | 62.83 | ↑$0.14 (0.22%) | 62.69 | 62.83 | 138.71K |
| 2024-06-13 | 63.22 | 63.14 | ↓$0.08 (-0.13%) | 63.09 | 63.22 | 1.48K |
Create an account or log in to view more rows.
$FLV Pack it up boys.
$FLV I warned you all fairly you morons.
$FLV Bears go home!
$FLV Take it Bears !
$FLV Yolo
$FLV why is this not moving lol
$FLV Buy the dip
$FLV i need more
$FLV Pack it up boys.
$FLV green is good