American Century ETF Trust (AVDS) Historical Stock Data
53.52 ↑0.01 (0.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVDS is down -0.07% a day on average. There have been 16 days where American Century ETF Trust closed green and 14 days where AVDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 53.50 | 53.52 | ↑$0.02 (0.03%) | 53.50 | 53.56 | 784 |
| 2024-10-29 | 53.41 | 53.51 | ↑$0.10 (0.18%) | 53.37 | 53.55 | 7.61K |
| 2024-10-28 | 53.70 | 53.70 | ↓$0.00 (0.00%) | 53.70 | 53.70 | 1.78K |
| 2024-10-25 | 53.42 | 53.42 | ↑$0.00 (0.00%) | 53.42 | 53.42 | 19 |
| 2024-10-24 | 53.70 | 53.63 | ↓$0.07 (-0.13%) | 53.56 | 53.70 | 1.42K |
| 2024-10-23 | 53.50 | 53.42 | ↓$0.08 (-0.14%) | 53.26 | 53.50 | 1.52K |
| 2024-10-22 | 54.28 | 54.30 | ↑$0.02 (0.04%) | 54.27 | 54.31 | 837 |
| 2024-10-21 | 54.92 | 54.45 | ↓$0.47 (-0.86%) | 54.45 | 54.92 | 793 |
| 2024-10-18 | 55.14 | 55.14 | ↑$0.00 (0.00%) | 55.14 | 55.14 | 16 |
| 2024-10-17 | 54.95 | 54.76 | ↓$0.19 (-0.35%) | 54.76 | 54.95 | 1.23K |
| 2024-10-16 | 54.87 | 54.92 | ↑$0.05 (0.10%) | 54.86 | 55.01 | 8.32K |
| 2024-10-15 | 54.90 | 54.71 | ↓$0.19 (-0.35%) | 54.71 | 54.90 | 410 |
| 2024-10-14 | 54.89 | 55.03 | ↑$0.14 (0.26%) | 54.89 | 55.03 | 698 |
| 2024-10-11 | 55.21 | 55.13 | ↓$0.08 (-0.15%) | 55.13 | 55.21 | 808 |
| 2024-10-10 | 54.86 | 54.91 | ↑$0.05 (0.10%) | 54.86 | 54.91 | 1.11K |
| 2024-10-09 | 54.85 | 54.99 | ↑$0.14 (0.25%) | 54.85 | 55.00 | 738 |
| 2024-10-08 | 55.03 | 55.08 | ↑$0.05 (0.09%) | 54.99 | 55.08 | 1.69K |
| 2024-10-07 | 55.52 | 55.28 | ↓$0.24 (-0.44%) | 55.25 | 55.52 | 2.43K |
| 2024-10-04 | 55.43 | 55.73 | ↑$0.30 (0.54%) | 55.43 | 55.73 | 1.51K |
| 2024-10-03 | 55.24 | 55.21 | ↓$0.03 (-0.05%) | 55.21 | 55.24 | 765 |
| 2024-10-02 | 55.67 | 55.67 | ↑$0.00 (0.00%) | 55.67 | 55.67 | 98 |
| 2024-10-01 | 56.12 | 56.00 | ↓$0.12 (-0.22%) | 55.70 | 56.14 | 2.29K |
| 2024-09-30 | 56.27 | 56.37 | ↑$0.10 (0.18%) | 55.46 | 56.51 | 25.79K |
| 2024-09-27 | 56.44 | 56.14 | ↓$0.30 (-0.54%) | 56.14 | 56.44 | 3.59K |
| 2024-09-26 | 56.67 | 56.67 | ↑$0.00 (0.00%) | 56.67 | 56.67 | 90 |
| 2024-09-25 | 55.80 | 55.42 | ↓$0.38 (-0.68%) | 55.41 | 55.80 | 2.97K |
| 2024-09-24 | 55.56 | 55.74 | ↑$0.18 (0.32%) | 55.56 | 55.74 | 703 |
| 2024-09-23 | 55.55 | 55.55 | ↑$0.00 (0.00%) | 55.55 | 55.55 | 111 |
| 2024-09-20 | 55.46 | 55.31 | ↓$0.15 (-0.28%) | 55.31 | 55.46 | 655 |
| 2024-09-19 | 55.83 | 55.80 | ↓$0.03 (-0.06%) | 55.80 | 55.83 | 1.56K |
Create an account or log in to view more rows.
$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
$AVDS buy the dip.