American Century Select High Yield ETF (AHYB)
NYSEARCA: AHYB · Real-Time Price · USD
45.50
+0.24 (0.53%)
Dec 20, 2024, 3:23 PM EST - Market closed
AHYB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 45.25 | 45.53 | 45.24 | 45.49 | 45.49 | 0.50% | 3,571 |
Dec 19, 2024 | 45.61 | 45.61 | 45.26 | 45.26 | 45.26 | -0.17% | 7,933 |
Dec 18, 2024 | 45.74 | 45.76 | 45.33 | 45.34 | 45.34 | -0.98% | 1,876 |
Dec 17, 2024 | 45.74 | 45.79 | 45.74 | 45.79 | 45.79 | -0.67% | 702 |
Dec 16, 2024 | 46.06 | 46.12 | 46.06 | 46.10 | 45.84 | 0.11% | 2,080 |
Dec 13, 2024 | 46.12 | 46.12 | 46.04 | 46.05 | 45.79 | -0.28% | 844 |
Dec 12, 2024 | 46.23 | 46.26 | 46.17 | 46.17 | 45.92 | -0.21% | 4,616 |
Dec 11, 2024 | 46.56 | 46.56 | 46.27 | 46.27 | 46.01 | 0.06% | 2,099 |
Dec 10, 2024 | 46.24 | 46.25 | 46.22 | 46.24 | 45.98 | -0.02% | 2,198 |
Dec 9, 2024 | 46.27 | 46.29 | 46.17 | 46.25 | 45.99 | -0.11% | 2,194 |
Dec 6, 2024 | 46.35 | 46.35 | 46.20 | 46.30 | 46.04 | 0.11% | 5,453 |
Dec 5, 2024 | 46.28 | 46.28 | 46.24 | 46.25 | 45.99 | 0.03% | 2,320 |
Dec 4, 2024 | 46.25 | 46.34 | 46.12 | 46.24 | 45.98 | 0.10% | 7,706 |
Dec 3, 2024 | 46.20 | 46.20 | 46.19 | 46.19 | 45.93 | -0.04% | 871 |
Dec 2, 2024 | 45.82 | 46.21 | 45.82 | 46.21 | 45.95 | -0.43% | 1,717 |
Nov 29, 2024 | 46.31 | 46.41 | 46.31 | 46.41 | 45.94 | 0.21% | 2,467 |
Nov 27, 2024 | 46.20 | 46.31 | 46.20 | 46.31 | 45.84 | 0.25% | 1,090 |
Nov 26, 2024 | 46.20 | 46.22 | 46.13 | 46.19 | 45.73 | -0.20% | 4,133 |
Nov 25, 2024 | 46.26 | 46.29 | 46.26 | 46.29 | 45.82 | 0.40% | 1,606 |
Nov 22, 2024 | 46.02 | 46.14 | 46.02 | 46.10 | 45.64 | -0.05% | 1,664 |
Nov 21, 2024 | 46.11 | 46.16 | 46.01 | 46.12 | 45.66 | 0.03% | 3,963 |
Nov 20, 2024 | 46.05 | 46.11 | 46.05 | 46.11 | 45.65 | -0.06% | 1,322 |
Nov 19, 2024 | 45.98 | 46.18 | 45.98 | 46.14 | 45.68 | 0.23% | 1,204 |
Nov 18, 2024 | 45.93 | 46.15 | 45.93 | 46.04 | 45.57 | 0.16% | 5,365 |
Nov 15, 2024 | 45.90 | 45.96 | 45.80 | 45.96 | 45.50 | -0.07% | 3,630 |
Nov 14, 2024 | 46.04 | 46.08 | 45.99 | 45.99 | 45.53 | -0.11% | 3,615 |
Nov 13, 2024 | 46.07 | 46.09 | 46.04 | 46.04 | 45.58 | 0.04% | 1,151 |
Nov 12, 2024 | 46.06 | 46.17 | 46.02 | 46.02 | 45.56 | -0.41% | 2,484 |
Nov 11, 2024 | 46.23 | 46.25 | 46.21 | 46.21 | 45.75 | -0.08% | 969 |
Nov 8, 2024 | 46.23 | 46.25 | 46.23 | 46.25 | 45.78 | 0.21% | 355 |
Nov 7, 2024 | 45.90 | 46.15 | 45.90 | 46.15 | 45.68 | 0.44% | 2,494 |
Nov 6, 2024 | 45.96 | 45.97 | 45.88 | 45.95 | 45.48 | 0.11% | 1,168 |
Nov 5, 2024 | 45.82 | 45.90 | 45.79 | 45.90 | 45.43 | 0.24% | 1,608 |
Nov 4, 2024 | 45.74 | 45.93 | 45.74 | 45.78 | 45.32 | 0.16% | 2,317 |
Nov 1, 2024 | 45.83 | 45.83 | 45.67 | 45.71 | 45.25 | -0.56% | 1,417 |
Oct 31, 2024 | 45.95 | 46.03 | 45.95 | 45.97 | 45.27 | -0.20% | 3,575 |
Oct 30, 2024 | 46.15 | 46.16 | 46.06 | 46.06 | 45.36 | -0.10% | 676 |
Oct 29, 2024 | 46.05 | 46.11 | 46.05 | 46.11 | 45.41 | -0.02% | 440 |
Oct 28, 2024 | 46.13 | 46.14 | 46.08 | 46.12 | 45.41 | 0.24% | 1,475 |
Oct 25, 2024 | 46.09 | 46.09 | 46.01 | 46.01 | 45.31 | -0.15% | 927 |
Oct 24, 2024 | 46.04 | 46.08 | 46.02 | 46.08 | 45.37 | 0.25% | 605 |
Oct 23, 2024 | 46.01 | 46.01 | 45.91 | 45.96 | 45.26 | -0.33% | 3,765 |
Oct 22, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.41 | -0.15% | 157 |
Oct 21, 2024 | 46.21 | 46.21 | 46.13 | 46.18 | 45.48 | -0.46% | 2,391 |
Oct 18, 2024 | 46.27 | 46.44 | 46.27 | 46.40 | 45.69 | 0.31% | 8,497 |
Oct 17, 2024 | 46.28 | 46.28 | 46.10 | 46.25 | 45.55 | -0.20% | 2,079 |
Oct 16, 2024 | 46.27 | 46.36 | 46.27 | 46.34 | 45.64 | 0.25% | 868 |
Oct 15, 2024 | 46.27 | 46.27 | 46.22 | 46.23 | 45.53 | 0.04% | 10,326 |
Oct 14, 2024 | 46.18 | 46.22 | 46.18 | 46.21 | 45.51 | 0.01% | 1,272 |
Oct 11, 2024 | 46.18 | 46.29 | 46.18 | 46.21 | 45.50 | 0.01% | 2,139 |
Oct 10, 2024 | 46.13 | 46.26 | 46.06 | 46.20 | 45.50 | 0.16% | 7,167 |
Oct 9, 2024 | 46.11 | 46.13 | 46.11 | 46.13 | 45.43 | -0.06% | 744 |
Oct 8, 2024 | 46.09 | 46.17 | 46.01 | 46.16 | 45.46 | 0.10% | 3,702 |
Oct 7, 2024 | 46.17 | 46.17 | 46.05 | 46.11 | 45.41 | -0.36% | 1,165 |
Oct 4, 2024 | 46.33 | 46.33 | 46.23 | 46.28 | 45.57 | -0.18% | 2,348 |
Oct 3, 2024 | 46.34 | 46.36 | 46.34 | 46.36 | 45.66 | -0.08% | 1,036 |
Oct 2, 2024 | 46.39 | 46.40 | 46.39 | 46.40 | 45.69 | -0.09% | 1,290 |
Oct 1, 2024 | 46.44 | 46.46 | 46.41 | 46.44 | 45.73 | -0.46% | 3,922 |
Sep 30, 2024 | 46.63 | 46.67 | 46.63 | 46.65 | 45.73 | -0.04% | 1,951 |
Sep 27, 2024 | 46.66 | 46.67 | 46.66 | 46.67 | 45.75 | 0.11% | 764 |
Sep 26, 2024 | 46.59 | 46.72 | 46.59 | 46.62 | 45.70 | 0.13% | 2,057 |
Sep 25, 2024 | 46.49 | 46.60 | 46.49 | 46.56 | 45.64 | -0.11% | 2,281 |
Sep 24, 2024 | 46.56 | 46.61 | 46.56 | 46.61 | 45.69 | 0.05% | 2,111 |
Sep 23, 2024 | 46.61 | 46.61 | 46.58 | 46.59 | 45.67 | -0.13% | 1,259 |
Sep 20, 2024 | 46.60 | 46.65 | 46.56 | 46.65 | 45.73 | 0.02% | 4,268 |
Sep 19, 2024 | 46.66 | 46.66 | 46.64 | 46.64 | 45.72 | 0.22% | 429 |
Sep 18, 2024 | 46.50 | 46.68 | 46.50 | 46.54 | 45.62 | 0.01% | 1,353 |
Sep 17, 2024 | 46.55 | 46.55 | 46.53 | 46.53 | 45.61 | 0.01% | 413 |
Sep 16, 2024 | 46.45 | 46.56 | 46.45 | 46.53 | 45.61 | 0.16% | 2,252 |
Sep 13, 2024 | 46.37 | 46.47 | 46.37 | 46.45 | 45.54 | 0.31% | 1,465 |
Sep 12, 2024 | 46.20 | 46.36 | 46.20 | 46.31 | 45.39 | 0.12% | 945 |
Sep 11, 2024 | 46.11 | 46.28 | 46.11 | 46.25 | 45.34 | 0.10% | 3,548 |
Sep 10, 2024 | 46.18 | 46.21 | 46.17 | 46.21 | 45.30 | -0.13% | 1,591 |
Sep 9, 2024 | 46.23 | 46.26 | 46.23 | 46.26 | 45.35 | 0.08% | 232 |
Sep 6, 2024 | 46.39 | 46.39 | 46.18 | 46.22 | 45.31 | -0.10% | 3,298 |
Sep 5, 2024 | 46.18 | 46.28 | 46.17 | 46.27 | 45.36 | 0.25% | 1,361 |
Sep 4, 2024 | 46.02 | 46.16 | 46.02 | 46.15 | 45.24 | 0.32% | 1,581 |
Sep 3, 2024 | 46.04 | 46.04 | 45.96 | 46.01 | 45.10 | -0.71% | 3,072 |
Aug 30, 2024 | 46.34 | 46.38 | 46.31 | 46.34 | 45.21 | -0.02% | 945 |
Aug 29, 2024 | 46.33 | 46.34 | 46.29 | 46.34 | 45.22 | 0.12% | 1,189 |
Aug 28, 2024 | 46.26 | 46.29 | 46.21 | 46.29 | 45.16 | -0.04% | 1,193 |
Aug 27, 2024 | 46.32 | 46.32 | 46.31 | 46.31 | 45.18 | 0.17% | 561 |
Aug 26, 2024 | 46.34 | 46.43 | 46.22 | 46.23 | 45.11 | -0.21% | 3,588 |
Aug 23, 2024 | 46.32 | 46.33 | 46.28 | 46.32 | 45.20 | 0.44% | 2,129 |
Aug 22, 2024 | 46.14 | 46.14 | 46.12 | 46.12 | 45.00 | -0.10% | 530 |
Aug 21, 2024 | 46.14 | 46.21 | 46.14 | 46.17 | 45.05 | 0.22% | 871 |
Aug 20, 2024 | 46.10 | 46.10 | 46.06 | 46.07 | 44.95 | -0.10% | 962 |
Aug 19, 2024 | 46.04 | 46.13 | 46.04 | 46.12 | 45.00 | 0.17% | 2,089 |
Aug 16, 2024 | 45.93 | 46.04 | 45.93 | 46.04 | 44.92 | 0.22% | 425 |
Aug 15, 2024 | 45.88 | 45.94 | 45.88 | 45.94 | 44.82 | 0.07% | 1,600 |
Aug 14, 2024 | 45.81 | 45.90 | 45.81 | 45.90 | 44.79 | 0.07% | 2,365 |
Aug 13, 2024 | 45.72 | 45.87 | 45.72 | 45.87 | 44.76 | 0.55% | 4,075 |
Aug 12, 2024 | 46.00 | 46.00 | 45.60 | 45.62 | 44.51 | 0.04% | 2,632 |
Aug 9, 2024 | 45.60 | 45.63 | 45.57 | 45.60 | 44.50 | -0.07% | 2,430 |
Aug 8, 2024 | 45.66 | 45.67 | 45.59 | 45.63 | 44.53 | 0.31% | 2,274 |
Aug 7, 2024 | 45.61 | 45.69 | 45.49 | 45.49 | 44.39 | 0.10% | 1,476 |
Aug 6, 2024 | 45.48 | 45.51 | 45.41 | 45.44 | 44.34 | 0.32% | 2,006 |
Aug 5, 2024 | 45.31 | 45.35 | 45.30 | 45.30 | 44.20 | -0.51% | 532 |
Aug 2, 2024 | 45.51 | 45.54 | 45.50 | 45.54 | 44.43 | -0.23% | 608 |
Aug 1, 2024 | 45.67 | 45.67 | 45.64 | 45.64 | 44.54 | -0.61% | 665 |