American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
68.78
+0.35 (0.51%)
May 30, 2025, 4:00 PM - Market closed
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 68.56 | 68.92 | 68.51 | 68.78 | 68.78 | 0.50% | 6,802 |
| May 29, 2025 | 69.97 | 69.97 | 68.17 | 68.44 | 68.44 | 0.39% | 12,423 |
| May 28, 2025 | 68.71 | 68.71 | 68.17 | 68.17 | 68.17 | -0.78% | 8,067 |
| May 27, 2025 | 68.30 | 68.76 | 68.30 | 68.70 | 68.70 | 1.00% | 3,299 |
| May 23, 2025 | 67.67 | 68.19 | 67.67 | 68.03 | 68.03 | 0.11% | 76,302 |
| May 22, 2025 | 68.04 | 68.24 | 67.62 | 67.95 | 67.95 | -0.69% | 2,482 |
| May 21, 2025 | 69.07 | 69.20 | 68.42 | 68.42 | 68.42 | -1.47% | 6,386 |
| May 20, 2025 | 69.28 | 69.73 | 69.28 | 69.44 | 69.44 | -0.09% | 10,311 |
| May 19, 2025 | 69.20 | 69.51 | 69.20 | 69.50 | 69.50 | 0.16% | 7,574 |
| May 16, 2025 | 68.67 | 69.40 | 68.67 | 69.39 | 69.39 | 0.47% | 3,543 |
| May 15, 2025 | 68.48 | 69.06 | 68.48 | 69.06 | 69.06 | 1.51% | 7,275 |
| May 14, 2025 | 67.96 | 68.09 | 67.89 | 68.04 | 68.04 | -0.21% | 2,712 |
| May 13, 2025 | 68.38 | 68.56 | 68.18 | 68.18 | 68.18 | -0.19% | 31,986 |
| May 12, 2025 | 67.30 | 68.31 | 67.30 | 68.31 | 68.31 | 1.50% | 5,121 |
| May 9, 2025 | 67.44 | 67.59 | 67.30 | 67.30 | 67.30 | 0.45% | 3,767 |
| May 8, 2025 | 67.02 | 67.60 | 67.00 | 67.00 | 67.00 | 0.41% | 4,373 |
| May 7, 2025 | 66.76 | 66.95 | 66.54 | 66.73 | 66.73 | 0.37% | 4,726 |
| May 6, 2025 | 66.46 | 66.74 | 66.45 | 66.48 | 66.48 | -0.40% | 8,463 |
| May 5, 2025 | 67.41 | 67.41 | 66.48 | 66.74 | 66.74 | -0.45% | 6,823 |
| May 2, 2025 | 67.13 | 67.13 | 66.72 | 67.05 | 67.05 | 0.61% | 14,165 |
| May 1, 2025 | 66.70 | 66.95 | 66.64 | 66.64 | 66.64 | -0.76% | 3,404 |
| Apr 30, 2025 | 66.97 | 67.19 | 66.39 | 67.15 | 67.15 | -0.13% | 11,103 |
| Apr 29, 2025 | 66.58 | 67.24 | 66.58 | 67.24 | 67.24 | 0.75% | 7,567 |
| Apr 28, 2025 | 66.63 | 66.76 | 66.46 | 66.74 | 66.74 | 0.17% | 15,024 |
| Apr 25, 2025 | 66.41 | 66.63 | 66.18 | 66.63 | 66.63 | 0.36% | 6,776 |
| Apr 24, 2025 | 66.06 | 66.45 | 66.06 | 66.39 | 66.39 | 0.90% | 6,996 |
| Apr 23, 2025 | 66.12 | 66.47 | 65.47 | 65.80 | 65.80 | 0.41% | 12,698 |
| Apr 22, 2025 | 65.32 | 65.59 | 65.05 | 65.53 | 65.53 | 1.68% | 21,308 |
| Apr 21, 2025 | 65.12 | 65.12 | 63.88 | 64.45 | 64.45 | -1.89% | 10,167 |
| Apr 17, 2025 | 65.49 | 66.15 | 65.47 | 65.69 | 65.69 | 1.09% | 7,952 |
| Apr 16, 2025 | 65.68 | 65.88 | 64.80 | 64.98 | 64.98 | -0.92% | 80,604 |
| Apr 15, 2025 | 65.84 | 66.27 | 65.58 | 65.58 | 65.58 | -0.54% | 57,173 |
| Apr 14, 2025 | 65.64 | 65.98 | 65.63 | 65.94 | 65.94 | 1.52% | 13,670 |
| Apr 11, 2025 | 64.64 | 65.14 | 63.66 | 64.95 | 64.95 | 0.05% | 6,601 |
| Apr 10, 2025 | 65.00 | 65.05 | 63.76 | 64.92 | 64.92 | -0.82% | 22,187 |
| Apr 9, 2025 | 62.17 | 65.73 | 61.45 | 65.46 | 65.46 | 5.02% | 20,602 |
| Apr 8, 2025 | 64.50 | 64.59 | 61.61 | 62.33 | 62.33 | -1.00% | 31,774 |
| Apr 7, 2025 | 62.01 | 65.05 | 61.95 | 62.96 | 62.96 | -1.70% | 50,524 |
| Apr 4, 2025 | 66.13 | 66.13 | 64.05 | 64.05 | 64.05 | -6.09% | 8,314 |
| Apr 3, 2025 | 68.99 | 68.99 | 68.20 | 68.20 | 68.20 | -1.66% | 9,217 |
| Apr 2, 2025 | 69.20 | 69.35 | 69.13 | 69.35 | 69.35 | -0.22% | 4,240 |
| Apr 1, 2025 | 69.10 | 69.66 | 69.10 | 69.50 | 69.50 | -0.56% | 2,462 |
| Mar 31, 2025 | 69.43 | 70.12 | 69.43 | 69.89 | 69.89 | 0.60% | 9,681 |
| Mar 28, 2025 | 70.03 | 70.03 | 69.35 | 69.48 | 69.48 | -0.70% | 15,056 |
| Mar 27, 2025 | 69.71 | 70.10 | 69.71 | 69.96 | 69.96 | -0.08% | 8,505 |
| Mar 26, 2025 | 70.15 | 70.15 | 69.96 | 70.02 | 70.02 | 0.81% | 7,662 |
| Mar 25, 2025 | 71.55 | 71.55 | 69.35 | 69.46 | 69.46 | -1.03% | 17,316 |
| Mar 24, 2025 | 70.12 | 70.26 | 69.89 | 70.18 | 69.87 | 0.96% | 47,186 |
| Mar 21, 2025 | 69.58 | 69.65 | 69.35 | 69.51 | 69.20 | -0.71% | 2,793 |
| Mar 20, 2025 | 69.82 | 70.17 | 69.82 | 70.01 | 69.70 | -0.17% | 8,667 |