American Century ETF Trust (FLV) Historical Stock Data
69.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLV is down -0.09% a day on average. There have been 13 days where American Century ETF Trust closed green and 17 days where FLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 69.18 | 69.20 | ↑$0.02 (0.03%) | 69.04 | 69.20 | 1.38K |
| 2025-01-17 | 67.88 | 68.32 | ↑$0.44 (0.64%) | 67.88 | 68.47 | 1.66K |
| 2025-01-16 | 67.21 | 67.92 | ↑$0.71 (1.06%) | 67.21 | 67.96 | 9.37K |
| 2025-01-15 | 67.08 | 67.01 | ↓$0.07 (-0.10%) | 67.01 | 67.08 | 715 |
| 2025-01-14 | 66.19 | 66.65 | ↑$0.46 (0.69%) | 66.19 | 66.65 | 4.08K |
| 2025-01-13 | 65.67 | 66.08 | ↑$0.41 (0.63%) | 65.67 | 66.08 | 7.17K |
| 2025-01-10 | 66.04 | 65.71 | ↓$0.33 (-0.50%) | 65.69 | 66.42 | 5.29K |
| 2025-01-08 | 67.29 | 66.83 | ↓$0.46 (-0.68%) | 66.35 | 67.29 | 10.12K |
| 2025-01-07 | 66.97 | 66.64 | ↓$0.33 (-0.49%) | 66.54 | 67.07 | 8.59K |
| 2025-01-06 | 66.85 | 66.40 | ↓$0.45 (-0.67%) | 66.36 | 66.86 | 3.25K |
| 2025-01-03 | 66.59 | 66.79 | ↑$0.21 (0.31%) | 66.51 | 66.86 | 11.55K |
| 2025-01-02 | 67.13 | 66.52 | ↓$0.61 (-0.90%) | 66.50 | 67.13 | 8.04K |
| 2024-12-31 | 66.60 | 66.75 | ↑$0.15 (0.23%) | 66.45 | 66.75 | 18.88K |
| 2024-12-30 | 66.55 | 66.51 | ↓$0.04 (-0.06%) | 66.39 | 66.71 | 1.99K |
| 2024-12-27 | 67.38 | 67.18 | ↓$0.20 (-0.30%) | 67.08 | 67.38 | 10.31K |
| 2024-12-26 | 67.44 | 67.44 | ↑$0.00 (0.00%) | 67.36 | 67.51 | 5.13K |
| 2024-12-24 | 66.95 | 67.30 | ↑$0.35 (0.52%) | 66.92 | 67.30 | 19.97K |
| 2024-12-23 | 66.29 | 66.88 | ↑$0.59 (0.89%) | 66.29 | 66.88 | 22.89K |
| 2024-12-20 | 66.31 | 66.59 | ↑$0.28 (0.42%) | 66.31 | 66.86 | 3.75K |
| 2024-12-19 | 66.26 | 66.11 | ↓$0.15 (-0.23%) | 66.11 | 66.35 | 4.77K |
| 2024-12-18 | 67.75 | 66.39 | ↓$1.36 (-2.01%) | 66.39 | 67.81 | 3.84K |
| 2024-12-17 | 68.07 | 67.94 | ↓$0.13 (-0.19%) | 67.83 | 68.07 | 7.49K |
| 2024-12-16 | 69.09 | 68.52 | ↓$0.57 (-0.83%) | 68.52 | 69.09 | 7.90K |
| 2024-12-13 | 69.00 | 69.07 | ↑$0.07 (0.10%) | 69.00 | 69.33 | 11.38K |
| 2024-12-12 | 69.36 | 69.21 | ↓$0.15 (-0.22%) | 69.21 | 69.44 | 8.69K |
| 2024-12-11 | 69.53 | 69.26 | ↓$0.27 (-0.38%) | 69.26 | 69.63 | 45.31K |
| 2024-12-10 | 69.42 | 69.72 | ↑$0.30 (0.44%) | 69.38 | 69.99 | 2.22K |
| 2024-12-09 | 70.22 | 69.91 | ↓$0.31 (-0.44%) | 69.91 | 70.22 | 3.37K |
| 2024-12-06 | 70.27 | 69.98 | ↓$0.29 (-0.41%) | 69.97 | 70.35 | 4.62K |
| 2024-12-05 | 70.74 | 70.61 | ↓$0.13 (-0.19%) | 70.59 | 70.74 | 4.41K |
Create an account or log in to view more rows.
$FLV Move up
let's buy
$FLV looking ready to breakout soon.
$FLV green monday
$FLV might see a whole 1% green
$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