American Century Large Cap Growth ETF (ACGR)
NYSEARCA: ACGR · Real-Time Price · USD
59.20
0.00 (0.00%)
At close: Dec 24, 2024, 12:58 PM
59.81
+0.61 (1.04%)
After-hours: Dec 24, 2024, 12:58 PM EST
ACGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 59.67 | 59.81 | 59.67 | 59.81 | 59.81 | 1.04% | 611 |
| Dec 23, 2024 | 58.73 | 59.20 | 58.73 | 59.20 | 59.20 | 1.14% | 1,843 |
| Dec 20, 2024 | 59.04 | 59.04 | 58.53 | 58.53 | 58.53 | 0.73% | 1,578 |
| Dec 19, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.23% | 238 |
| Dec 18, 2024 | 60.05 | 60.05 | 58.05 | 58.24 | 58.24 | -2.88% | 2,314 |
| Dec 17, 2024 | 59.74 | 59.96 | 59.74 | 59.96 | 59.96 | -0.42% | 280 |
| Dec 16, 2024 | 59.99 | 60.30 | 59.91 | 60.21 | 60.17 | 0.96% | 2,210 |
| Dec 13, 2024 | 59.51 | 59.64 | 59.51 | 59.64 | 59.60 | -0.16% | 461 |
| Dec 12, 2024 | 59.76 | 59.90 | 59.74 | 59.74 | 59.70 | -0.72% | 13,423 |
| Dec 11, 2024 | 59.82 | 60.17 | 59.82 | 60.17 | 60.13 | 1.64% | 2,012 |
| Dec 10, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.16 | 0.15% | 41 |
| Dec 9, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.08 | -0.92% | 161 |
| Dec 6, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.62 | 0.73% | 81 |
| Dec 5, 2024 | 59.49 | 59.49 | 59.23 | 59.23 | 59.19 | -0.40% | 515 |
| Dec 4, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.43 | 1.62% | 145 |
| Dec 3, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.48 | 0.45% | 105 |
| Dec 2, 2024 | 58.30 | 58.30 | 58.26 | 58.26 | 58.22 | 0.88% | 1,241 |
| Nov 29, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.71 | 0.98% | 113 |
| Nov 27, 2024 | 57.14 | 57.19 | 57.14 | 57.19 | 57.15 | -0.91% | 571 |
| Nov 26, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.67 | 0.84% | 24 |
| Nov 25, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.19 | 0.13% | 395 |
| Nov 22, 2024 | 57.00 | 57.15 | 56.95 | 57.15 | 57.12 | 0.10% | 8,691 |
| Nov 21, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.06 | 0.33% | 113 |
| Nov 20, 2024 | 56.45 | 56.91 | 56.45 | 56.91 | 56.87 | -0.14% | 551 |
| Nov 19, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.95 | 0.76% | 82 |
| Nov 18, 2024 | 56.53 | 56.56 | 56.53 | 56.56 | 56.52 | 0.46% | 512 |
| Nov 15, 2024 | 57.04 | 57.04 | 56.30 | 56.30 | 56.26 | -2.07% | 1,185 |
| Nov 14, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.45 | -0.49% | 4 |
| Nov 13, 2024 | 57.96 | 57.96 | 57.77 | 57.77 | 57.73 | -0.03% | 512 |
| Nov 12, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.75 | 0.06% | 82 |
| Nov 11, 2024 | 57.75 | 57.75 | 57.64 | 57.75 | 57.71 | -0.22% | 2,719 |
| Nov 8, 2024 | 57.99 | 57.99 | 57.88 | 57.88 | 57.84 | 0.16% | 4,206 |
| Nov 7, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.75 | 1.58% | 123 |
| Nov 6, 2024 | 56.85 | 56.89 | 56.85 | 56.89 | 56.85 | 2.54% | 205 |
| Nov 5, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.44 | 1.13% | 135 |
| Nov 4, 2024 | 55.07 | 55.07 | 54.86 | 54.86 | 54.82 | -0.42% | 4,721 |
| Nov 1, 2024 | 55.11 | 55.16 | 55.09 | 55.09 | 55.05 | 0.46% | 2,413 |
| Oct 31, 2024 | 55.72 | 55.72 | 54.84 | 54.84 | 54.80 | -2.70% | 618 |
| Oct 30, 2024 | 56.81 | 56.81 | 56.36 | 56.36 | 56.32 | -0.78% | 556 |
| Oct 29, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.76 | 0.91% | 109 |
| Oct 28, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.25 | 0.25% | 109 |
| Oct 25, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.11 | 0.43% | 62 |
| Oct 24, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.86 | 0.46% | 128 |
| Oct 23, 2024 | 56.15 | 56.15 | 55.47 | 55.64 | 55.61 | -1.37% | 1,202 |
| Oct 22, 2024 | 56.39 | 56.42 | 56.39 | 56.42 | 56.38 | 0.29% | 419 |
| Oct 21, 2024 | 55.96 | 56.26 | 55.96 | 56.26 | 56.22 | -0.01% | 477 |
| Oct 18, 2024 | 56.32 | 56.32 | 56.27 | 56.27 | 56.23 | 0.48% | 1,067 |
| Oct 17, 2024 | 56.29 | 56.29 | 56.00 | 56.00 | 55.96 | 0.23% | 443 |
| Oct 16, 2024 | 55.72 | 55.87 | 55.72 | 55.87 | 55.83 | 0.24% | 563 |
| Oct 15, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.70 | -1.49% | 91 |
| Oct 14, 2024 | 56.57 | 56.58 | 56.57 | 56.58 | 56.54 | 0.81% | 1,786 |
| Oct 11, 2024 | 56.07 | 56.13 | 56.04 | 56.13 | 56.09 | 0.49% | 2,354 |
| Oct 10, 2024 | 55.78 | 55.86 | 55.78 | 55.86 | 55.82 | -0.23% | 2,753 |
| Oct 9, 2024 | 55.87 | 55.99 | 55.87 | 55.99 | 55.95 | 0.86% | 2,225 |
| Oct 8, 2024 | 55.41 | 55.51 | 55.41 | 55.51 | 55.47 | 1.57% | 864 |
| Oct 7, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.61 | -1.10% | 5 |
| Oct 4, 2024 | 55.11 | 55.26 | 54.98 | 55.26 | 55.22 | 1.16% | 320 |
| Oct 3, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.59 | -0.14% | 112 |
| Oct 2, 2024 | 54.80 | 54.80 | 54.71 | 54.71 | 54.67 | 0.11% | 1,869 |
| Oct 1, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.61 | -1.24% | 75 |
| Sep 30, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.29 | 0.38% | 312 |
| Sep 27, 2024 | 55.64 | 55.64 | 55.12 | 55.12 | 55.08 | -0.62% | 623 |
| Sep 26, 2024 | 55.48 | 55.51 | 55.47 | 55.47 | 55.43 | 0.47% | 1,101 |
| Sep 25, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.17 | 0.19% | 321 |
| Sep 24, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.07 | 0.16% | 7 |
| Sep 23, 2024 | 54.98 | 55.02 | 54.87 | 55.02 | 54.98 | -0.11% | 646 |
| Sep 20, 2024 | 55.11 | 55.11 | 55.08 | 55.08 | 55.02 | -0.14% | 1,408 |
| Sep 19, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.10 | 2.17% | 14 |
| Sep 18, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.93 | -0.27% | 183 |
| Sep 17, 2024 | 54.00 | 54.13 | 54.00 | 54.13 | 54.07 | -0.10% | 153 |
| Sep 16, 2024 | 54.00 | 54.18 | 54.00 | 54.18 | 54.13 | -0.33% | 451 |
| Sep 13, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.30 | 0.68% | 237 |
| Sep 12, 2024 | 53.91 | 53.99 | 53.89 | 53.99 | 53.94 | 0.98% | 845 |
| Sep 11, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.41 | 2.26% | 32 |
| Sep 10, 2024 | 52.67 | 52.67 | 52.29 | 52.29 | 52.23 | 0.74% | 2,486 |
| Sep 9, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.85 | 1.29% | 126 |
| Sep 6, 2024 | 51.41 | 51.43 | 51.24 | 51.24 | 51.19 | -2.05% | 3,955 |
| Sep 5, 2024 | 52.46 | 52.46 | 52.31 | 52.31 | 52.25 | -0.11% | 330 |
| Sep 4, 2024 | 52.08 | 52.45 | 52.08 | 52.37 | 52.31 | -0.44% | 10,184 |
| Sep 3, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.55 | -3.04% | 39 |
| Aug 30, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.20 | 1.42% | 158 |
| Aug 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.44 | -0.71% | 91 |
| Aug 28, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.82 | -0.90% | 20 |
| Aug 27, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.31 | 0.32% | 42 |
| Aug 26, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.13 | -0.72% | 4 |
| Aug 23, 2024 | 54.49 | 54.58 | 54.49 | 54.58 | 54.53 | 1.15% | 266 |
| Aug 22, 2024 | 54.88 | 54.88 | 53.97 | 53.97 | 53.91 | -1.55% | 102 |
| Aug 21, 2024 | 54.74 | 54.81 | 54.67 | 54.81 | 54.76 | 0.50% | 684 |
| Aug 20, 2024 | 54.59 | 54.59 | 54.53 | 54.54 | 54.48 | - | 2,904 |
| Aug 19, 2024 | 54.32 | 54.54 | 54.32 | 54.54 | 54.48 | 1.22% | 1,488 |
| Aug 16, 2024 | 53.78 | 53.88 | 53.72 | 53.88 | 53.82 | 0.12% | 618 |
| Aug 15, 2024 | 53.81 | 53.82 | 53.81 | 53.82 | 53.76 | 1.89% | 9,387 |
| Aug 14, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.76 | 0.61% | 398 |
| Aug 13, 2024 | 52.44 | 52.50 | 52.44 | 52.50 | 52.45 | 2.25% | 318 |
| Aug 12, 2024 | 51.31 | 51.35 | 51.31 | 51.35 | 51.29 | 0.13% | 210 |
| Aug 9, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.22 | 0.75% | 385 |
| Aug 8, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.84 | 2.74% | 57 |
| Aug 7, 2024 | 50.88 | 50.88 | 49.54 | 49.54 | 49.48 | -1.07% | 410 |
| Aug 6, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.02 | 1.16% | 140 |
| Aug 5, 2024 | 49.33 | 49.50 | 49.33 | 49.50 | 49.45 | -3.10% | 2,221 |