American Century Large Cap Growth ETF (ACGR)
NYSEARCA: ACGR · Real-Time Price · USD
57.32
-1.36 (-2.31%)
At close: Feb 21, 2025, 1:38 PM
57.67
+0.35 (0.61%)
After-hours: Feb 21, 2025, 1:38 PM EST
ACGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.41 | 58.41 | 57.32 | 57.32 | 57.32 | -2.31% | 1,388 |
| Feb 20, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.53% | 49 |
| Feb 19, 2025 | 58.65 | 58.99 | 58.65 | 58.99 | 58.99 | 0.04% | 738 |
| Feb 18, 2025 | 58.76 | 58.96 | 58.76 | 58.96 | 58.96 | 0.03% | 485 |
| Feb 14, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.19% | 146 |
| Feb 13, 2025 | 58.84 | 59.06 | 58.84 | 59.06 | 59.06 | 1.10% | 1,201 |
| Feb 12, 2025 | 57.91 | 58.41 | 57.91 | 58.41 | 58.41 | -0.16% | 744 |
| Feb 11, 2025 | 58.64 | 58.64 | 58.50 | 58.50 | 58.50 | -0.28% | 176 |
| Feb 10, 2025 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.90% | 5 |
| Feb 7, 2025 | 58.29 | 58.29 | 58.15 | 58.15 | 58.15 | -1.09% | 546 |
| Feb 6, 2025 | 58.62 | 58.79 | 58.62 | 58.79 | 58.79 | 0.62% | 725 |
| Feb 5, 2025 | 58.09 | 58.43 | 58.09 | 58.43 | 58.43 | 0.24% | 305 |
| Feb 4, 2025 | 58.08 | 58.29 | 58.08 | 58.29 | 58.29 | 0.92% | 211 |
| Feb 3, 2025 | 57.14 | 57.96 | 57.14 | 57.76 | 57.76 | -1.08% | 1,100 |
| Jan 31, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -0.61% | 48 |
| Jan 30, 2025 | 58.64 | 58.75 | 58.64 | 58.75 | 58.75 | 0.11% | 680 |
| Jan 29, 2025 | 58.75 | 58.75 | 58.69 | 58.69 | 58.69 | -0.53% | 318 |
| Jan 28, 2025 | 58.94 | 59.11 | 58.94 | 59.00 | 59.00 | 1.73% | 375 |
| Jan 27, 2025 | 58.06 | 58.12 | 57.77 | 58.00 | 58.00 | -3.02% | 1,893 |
| Jan 24, 2025 | 59.94 | 59.94 | 59.80 | 59.80 | 59.80 | -0.17% | 3,345 |
| Jan 23, 2025 | 59.64 | 59.90 | 59.64 | 59.90 | 59.90 | 0.56% | 239 |
| Jan 22, 2025 | 59.82 | 60.67 | 59.57 | 59.57 | 59.57 | 1.18% | 25,044 |
| Jan 21, 2025 | 58.60 | 58.95 | 58.60 | 58.88 | 58.88 | 0.82% | 11,203 |
| Jan 17, 2025 | 58.50 | 58.50 | 58.40 | 58.40 | 58.40 | 0.92% | 289 |
| Jan 16, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.40% | 52 |
| Jan 15, 2025 | 57.58 | 58.14 | 57.58 | 58.10 | 58.10 | 2.23% | 2,041 |
| Jan 14, 2025 | 57.36 | 57.36 | 56.58 | 56.83 | 56.83 | -0.38% | 7,080 |
| Jan 13, 2025 | 56.64 | 57.05 | 56.64 | 57.05 | 57.05 | -0.58% | 792 |
| Jan 10, 2025 | 57.72 | 57.72 | 57.38 | 57.38 | 57.38 | -1.47% | 4,493 |
| Jan 8, 2025 | 57.99 | 58.27 | 57.99 | 58.23 | 58.23 | -0.01% | 1,351 |
| Jan 7, 2025 | 58.70 | 58.70 | 58.24 | 58.24 | 58.24 | -1.66% | 918 |
| Jan 6, 2025 | 59.19 | 59.22 | 59.19 | 59.22 | 59.22 | 1.16% | 635 |
| Jan 3, 2025 | 58.41 | 58.55 | 58.39 | 58.55 | 58.55 | 1.53% | 2,723 |
| Jan 2, 2025 | 57.95 | 58.08 | 57.55 | 57.66 | 57.66 | -0.15% | 943 |
| Dec 31, 2024 | 58.35 | 58.35 | 57.75 | 57.75 | 57.75 | -1.05% | 2,314 |
| Dec 30, 2024 | 58.75 | 58.75 | 57.97 | 58.36 | 58.36 | -1.04% | 1,475 |
| Dec 27, 2024 | 58.65 | 58.98 | 58.65 | 58.98 | 58.98 | -1.45% | 950 |
| Dec 26, 2024 | 59.65 | 59.99 | 59.65 | 59.85 | 59.85 | 0.07% | 455 |
| 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 |