American Century ETF Trust (AVNV) Historical Stock Data
56.82 ↓1.10 (-1.89%)
As of July 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AVNV is down -0.07% a day on average. There have been 23 days where American Century ETF Trust closed green and 7 days where AVNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 56.81 | 56.82 | ↑$0.01 (0.01%) | 56.81 | 56.82 | 371 |
| 2024-09-05 | 57.92 | 57.91 | ↓$0.01 (-0.01%) | 57.91 | 57.92 | 682 |
| 2024-09-04 | 57.65 | 57.78 | ↑$0.13 (0.22%) | 57.65 | 57.88 | 0.93K |
| 2024-09-03 | 58.10 | 57.86 | ↓$0.24 (-0.41%) | 57.86 | 58.10 | 199 |
| 2024-08-30 | 59.01 | 59.01 | ↑$0.00 (0.00%) | 59.01 | 59.01 | 92 |
| 2024-08-29 | 58.84 | 58.84 | ↑$0.00 (0.00%) | 58.84 | 58.84 | 338 |
| 2024-08-28 | 58.69 | 58.69 | ↓$0.00 (0.00%) | 58.69 | 58.69 | 238 |
| 2024-08-27 | 59.16 | 59.16 | ↑$0.00 (0.00%) | 59.16 | 59.16 | 15 |
| 2024-08-26 | 59.08 | 58.91 | ↓$0.17 (-0.28%) | 58.91 | 59.08 | 1.19K |
| 2024-08-23 | 59.09 | 59.09 | ↑$0.00 (0.00%) | 59.09 | 59.09 | 38 |
| 2024-08-21 | 58.31 | 58.43 | ↑$0.12 (0.21%) | 58.25 | 58.43 | 742 |
| 2024-08-20 | 58.06 | 58.06 | ↑$0.00 (0.00%) | 58.06 | 58.06 | 343 |
| 2024-08-19 | 58.34 | 58.34 | ↑$0.00 (0.00%) | 58.34 | 58.34 | 72 |
| 2024-08-16 | 57.63 | 57.63 | ↑$0.00 (0.00%) | 57.63 | 57.63 | 88 |
| 2024-08-15 | 57.16 | 57.16 | ↑$0.00 (0.00%) | 57.16 | 57.16 | 14 |
| 2024-08-14 | 56.57 | 56.57 | ↑$0.00 (0.00%) | 56.57 | 56.57 | 25 |
| 2024-08-13 | 56.49 | 56.49 | ↑$0.00 (0.00%) | 56.49 | 56.49 | 6 |
| 2024-08-12 | 55.71 | 55.71 | ↑$0.00 (0.00%) | 55.71 | 55.71 | 55 |
| 2024-08-09 | 55.59 | 55.59 | ↑$0.00 (0.00%) | 55.59 | 55.59 | 105 |
| 2024-08-08 | 55.24 | 55.24 | ↑$0.00 (0.00%) | 55.24 | 55.24 | 89 |
| 2024-08-07 | 54.39 | 54.39 | ↑$0.00 (0.00%) | 54.39 | 54.39 | 24 |
| 2024-08-06 | 53.74 | 54.03 | ↑$0.29 (0.54%) | 53.74 | 54.03 | 2.97K |
| 2024-08-05 | 53.94 | 53.94 | ↑$0.00 (0.00%) | 53.94 | 53.94 | 246 |
| 2024-08-02 | 55.86 | 55.54 | ↓$0.32 (-0.58%) | 55.51 | 55.86 | 581 |
| 2024-08-01 | 57.39 | 56.54 | ↓$0.85 (-1.48%) | 56.54 | 57.44 | 1.98K |
| 2024-07-31 | 57.92 | 57.92 | ↑$0.00 (0.00%) | 57.92 | 57.92 | 381 |
| 2024-07-30 | 57.11 | 57.11 | ↑$0.00 (0.00%) | 57.11 | 57.11 | 764 |
| 2024-07-29 | 57.20 | 56.99 | ↓$0.21 (-0.36%) | 56.99 | 57.20 | 1.45K |
| 2024-07-26 | 57.19 | 57.19 | ↑$0.00 (0.00%) | 57.19 | 57.19 | 16 |
| 2024-07-25 | 56.52 | 56.52 | ↑$0.00 (0.00%) | 56.52 | 56.52 | 11 |
Create an account or log in to view more rows.
$AVNV let it ride
$AVNV When they tell me diversifying is for idiots