American Century ETF Trust (AVDS) Historical Stock Data
51.95 ↑0.16 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDS is down -0.06% a day on average. There have been 15 days where American Century ETF Trust closed green and 15 days where AVDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51.95 | 51.95 | ↑$0.01 (0.02%) | 51.92 | 51.95 | 851 |
| 2024-12-24 | 51.68 | 51.79 | ↑$0.11 (0.22%) | 51.68 | 51.79 | 687 |
| 2024-12-23 | 51.23 | 51.57 | ↑$0.34 (0.66%) | 51.11 | 51.57 | 15.87K |
| 2024-12-20 | 51.10 | 51.41 | ↑$0.32 (0.62%) | 51.10 | 51.73 | 4.26K |
| 2024-12-19 | 51.43 | 51.29 | ↓$0.14 (-0.27%) | 51.22 | 51.45 | 8.75K |
| 2024-12-18 | 52.48 | 51.23 | ↓$1.25 (-2.39%) | 51.23 | 52.48 | 1.14K |
| 2024-12-17 | 52.48 | 52.41 | ↓$0.07 (-0.14%) | 52.41 | 52.48 | 645 |
| 2024-12-16 | 53.61 | 53.56 | ↓$0.05 (-0.09%) | 53.56 | 53.61 | 201 |
| 2024-12-13 | 54.02 | 53.69 | ↓$0.33 (-0.61%) | 53.64 | 54.02 | 8.06K |
| 2024-12-12 | 54.01 | 53.86 | ↓$0.16 (-0.29%) | 53.86 | 54.01 | 1.80K |
| 2024-12-11 | 54.38 | 54.51 | ↑$0.14 (0.25%) | 54.38 | 54.51 | 543 |
| 2024-12-10 | 54.27 | 54.15 | ↓$0.12 (-0.22%) | 54.15 | 54.27 | 524 |
| 2024-12-09 | 54.63 | 54.58 | ↓$0.05 (-0.10%) | 54.58 | 54.63 | 413 |
| 2024-12-06 | 54.55 | 54.55 | ↑$0.00 (0.00%) | 54.55 | 54.55 | 50 |
| 2024-12-05 | 54.68 | 54.63 | ↓$0.05 (-0.10%) | 54.63 | 54.68 | 1.58K |
| 2024-12-04 | 54.23 | 54.21 | ↓$0.02 (-0.04%) | 54.21 | 54.28 | 3.41K |
| 2024-12-03 | 54.33 | 54.25 | ↓$0.08 (-0.15%) | 54.25 | 54.33 | 733 |
| 2024-12-02 | 53.69 | 53.91 | ↑$0.22 (0.41%) | 53.69 | 53.91 | 299 |
| 2024-11-29 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 130 |
| 2024-11-27 | 53.06 | 53.12 | ↑$0.06 (0.11%) | 53.06 | 53.12 | 205 |
| 2024-11-26 | 52.74 | 52.82 | ↑$0.08 (0.15%) | 52.74 | 52.82 | 0.92K |
| 2024-11-25 | 53.29 | 53.20 | ↓$0.09 (-0.17%) | 52.89 | 53.29 | 7.28K |
| 2024-11-22 | 52.73 | 52.83 | ↑$0.10 (0.18%) | 52.73 | 52.86 | 1.03K |
| 2024-11-21 | 52.52 | 52.59 | ↑$0.07 (0.13%) | 52.49 | 52.59 | 4.95K |
| 2024-11-20 | 52.25 | 52.41 | ↑$0.16 (0.32%) | 52.25 | 52.41 | 2.08K |
| 2024-11-19 | 52.69 | 52.72 | ↑$0.03 (0.06%) | 52.69 | 52.72 | 1.38K |
| 2024-11-18 | 52.69 | 52.67 | ↓$0.02 (-0.04%) | 52.67 | 52.69 | 2.72K |
| 2024-11-15 | 52.23 | 52.28 | ↑$0.05 (0.10%) | 52.20 | 52.28 | 5.54K |
| 2024-11-14 | 52.54 | 52.35 | ↓$0.19 (-0.37%) | 52.35 | 52.54 | 373 |
| 2024-11-13 | 52.42 | 52.37 | ↓$0.05 (-0.09%) | 52.35 | 52.42 | 1.06K |
Create an account or log in to view more rows.
$AVDS check out the one month chart.
Perfect bull flag.
$AVDS in it to win it
$AVDS Games being played here.
$AVDS This is how I feel everyday holding this gem.
$AVDS green shoots
$AVDS buy the fear
$AVDS who loaded up??
$AVDS whelp. you win this round. goodluck
$AVDS is being added
$AVDS Yolo