American Century Large Cap Growth ETF (ACGR)
NYSEARCA: ACGR · Real-Time Price · USD
0.00
+0.2091 (0.39%)
May 9, 2025, 10:14 AM - Market open
ACGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 53.71 | 53.71 | 53.41 | 53.41 | 53.41 | 0.77% | 308 |
| May 7, 2025 | 52.75 | 53.00 | 52.75 | 53.00 | 53.00 | 0.02% | 245 |
| May 6, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.68% | 4 |
| May 5, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.45% | 12 |
| May 2, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 1.69% | 78 |
| May 1, 2025 | 52.83 | 52.83 | 52.70 | 52.70 | 52.70 | 1.18% | 114 |
| Apr 30, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.18% | 106 |
| Apr 29, 2025 | 51.94 | 51.99 | 51.94 | 51.99 | 51.99 | 0.72% | 206 |
| Apr 28, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -0.16% | 31 |
| Apr 25, 2025 | 51.67 | 51.70 | 51.67 | 51.70 | 51.70 | 1.61% | 1,368 |
| Apr 24, 2025 | 50.49 | 50.88 | 50.49 | 50.88 | 50.88 | 2.92% | 250 |
| Apr 23, 2025 | 50.08 | 50.25 | 49.44 | 49.44 | 49.44 | 2.60% | 535 |
| Apr 22, 2025 | 47.78 | 48.32 | 47.78 | 48.19 | 48.19 | 2.59% | 1,652 |
| Apr 21, 2025 | 46.97 | 46.97 | 46.65 | 46.97 | 46.97 | -2.66% | 482 |
| Apr 17, 2025 | 48.28 | 48.28 | 48.25 | 48.25 | 48.25 | -0.24% | 208 |
| Apr 16, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -2.94% | 125 |
| Apr 15, 2025 | 49.72 | 49.83 | 49.72 | 49.83 | 49.83 | - | 284 |
| Apr 14, 2025 | 49.89 | 49.95 | 49.83 | 49.83 | 49.83 | 0.44% | 917 |
| Apr 11, 2025 | 49.17 | 49.65 | 49.17 | 49.62 | 49.62 | 1.68% | 1,275 |
| Apr 10, 2025 | 49.07 | 49.27 | 48.79 | 48.79 | 48.79 | -3.50% | 678 |
| Apr 9, 2025 | 45.52 | 50.57 | 45.52 | 50.57 | 50.57 | 11.47% | 470 |
| Apr 8, 2025 | 48.10 | 48.15 | 45.36 | 45.36 | 45.36 | -1.70% | 831 |
| Apr 7, 2025 | 47.14 | 47.45 | 46.12 | 46.15 | 46.15 | 0.03% | 1,921 |
| Apr 4, 2025 | 47.33 | 47.33 | 46.13 | 46.13 | 46.13 | -5.81% | 3,732 |
| Apr 3, 2025 | 49.46 | 49.46 | 48.98 | 48.98 | 48.98 | -5.56% | 525 |
| Apr 2, 2025 | 51.71 | 51.86 | 51.71 | 51.86 | 51.86 | 1.08% | 299 |
| Apr 1, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.70% | 146 |
| Mar 31, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - | 160 |
| Mar 28, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -2.52% | 125 |
| Mar 27, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -0.67% | 59 |
| Mar 26, 2025 | 53.11 | 53.11 | 52.47 | 52.62 | 52.62 | -2.10% | 2,154 |
| Mar 25, 2025 | 53.65 | 53.76 | 53.65 | 53.75 | 53.75 | 0.29% | 447 |
| Mar 24, 2025 | 53.57 | 53.64 | 53.55 | 53.59 | 53.57 | 2.21% | 1,426 |
| Mar 21, 2025 | 52.14 | 52.43 | 52.09 | 52.43 | 52.41 | 0.49% | 12,887 |
| Mar 20, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.15 | -0.24% | 82 |
| Mar 19, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.28 | 1.27% | 135 |
| Mar 18, 2025 | 51.52 | 51.81 | 51.52 | 51.64 | 51.62 | -1.70% | 3,110 |
| Mar 17, 2025 | 52.75 | 52.76 | 52.53 | 52.53 | 52.51 | 0.40% | 2,234 |
| Mar 14, 2025 | 52.21 | 52.32 | 52.21 | 52.32 | 52.30 | 2.69% | 448 |
| Mar 13, 2025 | 51.40 | 51.40 | 50.95 | 50.95 | 50.93 | -2.23% | 5,470 |
| Mar 12, 2025 | 51.99 | 52.11 | 51.79 | 52.11 | 52.09 | 1.21% | 938 |
| Mar 11, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.47 | -0.01% | 436 |
| Mar 10, 2025 | 51.69 | 51.89 | 51.11 | 51.49 | 51.47 | -4.14% | 2,306 |
| Mar 7, 2025 | 53.13 | 53.72 | 53.13 | 53.72 | 53.70 | 0.60% | 1,006 |
| Mar 6, 2025 | 53.57 | 53.57 | 53.22 | 53.40 | 53.38 | -2.90% | 2,452 |
| Mar 5, 2025 | 54.12 | 54.99 | 54.10 | 54.99 | 54.97 | 1.20% | 1,514 |
| Mar 4, 2025 | 53.68 | 54.70 | 53.51 | 54.34 | 54.31 | -0.06% | 2,939 |
| Mar 3, 2025 | 56.00 | 56.00 | 54.37 | 54.37 | 54.35 | -2.49% | 692 |
| Feb 28, 2025 | 55.44 | 55.76 | 55.44 | 55.76 | 55.74 | 1.46% | 547 |
| Feb 27, 2025 | 56.05 | 56.05 | 54.96 | 54.96 | 54.93 | -2.58% | 351 |