American Century ETF Trust (FLV) Historical Stock Data
67.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLV is down -0.07% a day on average. There have been 15 days where American Century ETF Trust closed green and 15 days where FLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-04 | 70.53 | 70.59 | ↑$0.06 (0.08%) | 70.49 | 70.68 | 5.46K |
| 2024-12-03 | 71.21 | 71.01 | ↓$0.20 (-0.28%) | 71.01 | 71.21 | 1.75K |
| 2024-12-02 | 71.40 | 71.43 | ↑$0.03 (0.04%) | 71.40 | 71.45 | 2.11K |
| 2024-11-29 | 71.88 | 71.93 | ↑$0.05 (0.07%) | 71.88 | 71.93 | 799 |
| 2024-11-27 | 72.14 | 71.86 | ↓$0.28 (-0.39%) | 71.84 | 72.14 | 1.67K |
| 2024-11-26 | 71.51 | 71.84 | ↑$0.33 (0.47%) | 71.51 | 71.84 | 573 |
| 2024-11-25 | 71.91 | 71.69 | ↓$0.22 (-0.30%) | 71.57 | 71.92 | 6.72K |
| 2024-11-22 | 71.12 | 71.25 | ↑$0.13 (0.19%) | 71.10 | 71.26 | 1.94K |
| 2024-11-21 | 70.73 | 70.70 | ↓$0.03 (-0.04%) | 70.66 | 70.73 | 7.10K |
| 2024-11-20 | 69.84 | 70.15 | ↑$0.31 (0.45%) | 69.84 | 70.15 | 2.38K |
| 2024-11-19 | 70.28 | 70.19 | ↓$0.09 (-0.13%) | 70.19 | 70.31 | 3.67K |
| 2024-11-18 | 70.41 | 70.50 | ↑$0.09 (0.13%) | 70.41 | 70.65 | 1.04K |
| 2024-11-15 | 69.77 | 70.12 | ↑$0.35 (0.50%) | 69.77 | 70.12 | 2.67K |
| 2024-11-14 | 70.20 | 69.91 | ↓$0.29 (-0.41%) | 69.91 | 70.20 | 3.45K |
| 2024-11-13 | 70.22 | 70.29 | ↑$0.07 (0.10%) | 70.22 | 70.39 | 9.38K |
Create an account or log in to view more rows.
$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
$FLV Buy the dip
$FLV i need more