American Century ETF Trust (AVNV) Historical Stock Data
55.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVNV is up 0.04% a day on average. There have been 21 days where American Century ETF Trust closed green and 9 days where AVNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 55.25 | 55.40 | ↑$0.15 (0.28%) | 55.25 | 55.40 | 242 |
| 2024-12-23 | 54.87 | 55.21 | ↑$0.33 (0.61%) | 54.80 | 55.21 | 671 |
| 2024-12-20 | 54.52 | 54.99 | ↑$0.47 (0.86%) | 54.52 | 55.22 | 486 |
| 2024-12-19 | 54.93 | 54.86 | ↓$0.07 (-0.12%) | 54.86 | 54.93 | 232 |
| 2024-12-18 | 55.97 | 55.97 | ↑$0.00 (0.00%) | 55.97 | 55.97 | 185 |
| 2024-12-17 | 57.18 | 57.18 | ↑$0.00 (0.00%) | 57.18 | 57.18 | 76 |
| 2024-12-16 | 57.58 | 57.51 | ↓$0.07 (-0.13%) | 57.51 | 57.59 | 569 |
| 2024-12-13 | 57.86 | 57.86 | ↑$0.00 (0.00%) | 57.86 | 57.86 | 86 |
| 2024-12-12 | 58.34 | 58.02 | ↓$0.32 (-0.55%) | 58.02 | 58.34 | 404 |
| 2024-12-11 | 58.44 | 58.54 | ↑$0.10 (0.17%) | 58.44 | 58.58 | 444 |
| 2024-12-10 | 58.32 | 58.22 | ↓$0.10 (-0.16%) | 58.22 | 58.32 | 1.25K |
| 2024-12-09 | 58.88 | 58.68 | ↓$0.20 (-0.34%) | 58.68 | 58.99 | 0.94K |
| 2024-12-06 | 58.47 | 58.33 | ↓$0.14 (-0.23%) | 58.33 | 58.47 | 1.14K |
| 2024-12-05 | 58.52 | 58.46 | ↓$0.06 (-0.10%) | 58.46 | 58.52 | 684 |
| 2024-12-04 | 58.15 | 58.14 | ↓$0.01 (-0.02%) | 58.14 | 58.29 | 2.08K |
| 2024-12-03 | 58.00 | 58.18 | ↑$0.18 (0.31%) | 58.00 | 58.31 | 719 |
| 2024-12-02 | 57.73 | 57.79 | ↑$0.06 (0.10%) | 57.73 | 57.79 | 299 |
| 2024-11-29 | 57.79 | 57.79 | ↑$0.00 (0.00%) | 57.79 | 57.79 | 15 |
| 2024-11-27 | 57.18 | 57.24 | ↑$0.06 (0.11%) | 57.18 | 57.24 | 480 |
| 2024-11-26 | 56.97 | 56.97 | ↑$0.00 (0.00%) | 56.97 | 56.97 | 236 |
| 2024-11-25 | 57.38 | 57.38 | ↑$0.00 (0.00%) | 57.38 | 57.38 | 198 |
| 2024-11-22 | 56.99 | 57.21 | ↑$0.22 (0.39%) | 56.99 | 57.21 | 244 |
| 2024-11-21 | 57.08 | 57.08 | ↑$0.00 (0.00%) | 57.08 | 57.08 | 199 |
| 2024-11-20 | 57.01 | 57.01 | ↑$0.00 (0.00%) | 57.01 | 57.01 | 59 |
| 2024-11-19 | 57.16 | 57.16 | ↑$0.00 (0.00%) | 57.16 | 57.16 | 5 |
| 2024-11-18 | 57.20 | 57.13 | ↓$0.07 (-0.12%) | 57.13 | 57.20 | 709 |
| 2024-11-15 | 56.59 | 56.59 | ↑$0.00 (0.00%) | 56.59 | 56.59 | 203 |
| 2024-11-14 | 56.51 | 56.51 | ↑$0.00 (0.00%) | 56.51 | 56.51 | 193 |
| 2024-11-13 | 56.53 | 56.58 | ↑$0.04 (0.08%) | 56.53 | 56.58 | 719 |
| 2024-11-12 | 56.85 | 56.90 | ↑$0.05 (0.09%) | 56.85 | 56.90 | 477 |
Create an account or log in to view more rows.
$AVNV Love this stock.
Light taps
$AVNV bear trap
$AVNV we always finish green after a red week. Less go!
$AVNV Bull flag forming?
$AVNV come back next earning
$AVNV let it ride
$AVNV When they tell me diversifying is for idiots