American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
73.87
+0.22 (0.30%)
Nov 11, 2025, 9:32 AM EST - Market open
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 74.54 | 74.54 | 73.12 | 73.64 | 73.64 | 0.47% | 4,731 |
| Nov 7, 2025 | 72.84 | 73.30 | 72.84 | 73.30 | 73.30 | 0.84% | 1,501 |
| Nov 6, 2025 | 72.60 | 72.96 | 72.60 | 72.69 | 72.69 | -0.10% | 6,751 |
| Nov 5, 2025 | 72.89 | 72.94 | 72.58 | 72.76 | 72.76 | 0.10% | 2,003 |
| Nov 4, 2025 | 72.59 | 72.72 | 72.49 | 72.69 | 72.69 | 0.26% | 6,577 |
| Nov 3, 2025 | 72.87 | 72.87 | 72.39 | 72.50 | 72.50 | -0.56% | 6,016 |
| Oct 31, 2025 | 72.90 | 72.91 | 72.65 | 72.91 | 72.91 | 0.10% | 3,093 |
| Oct 30, 2025 | 73.21 | 73.36 | 72.83 | 72.83 | 72.83 | 0.13% | 5,077 |
| Oct 29, 2025 | 73.18 | 73.29 | 72.61 | 72.74 | 72.74 | -1.09% | 8,891 |
| Oct 28, 2025 | 73.75 | 73.86 | 73.54 | 73.54 | 73.54 | -0.85% | 9,928 |
| Oct 27, 2025 | 74.15 | 74.17 | 74.01 | 74.17 | 74.17 | 0.46% | 3,327 |
| Oct 24, 2025 | 74.13 | 74.13 | 73.83 | 73.83 | 73.83 | -0.03% | 4,057 |
| Oct 23, 2025 | 73.63 | 73.98 | 73.63 | 73.85 | 73.85 | -0.07% | 36,321 |
| Oct 22, 2025 | 74.20 | 74.30 | 73.77 | 73.90 | 73.90 | -0.19% | 4,343 |
| Oct 21, 2025 | 74.51 | 74.51 | 74.04 | 74.04 | 74.04 | -0.03% | 2,943 |
| Oct 20, 2025 | 73.80 | 74.13 | 73.80 | 74.06 | 74.06 | 0.95% | 4,763 |
| Oct 17, 2025 | 73.01 | 73.37 | 73.01 | 73.37 | 73.37 | 0.58% | 2,585 |
| Oct 16, 2025 | 73.64 | 73.81 | 72.94 | 72.94 | 72.94 | -0.93% | 13,886 |
| Oct 15, 2025 | 74.15 | 74.15 | 73.25 | 73.63 | 73.63 | -0.12% | 1,307 |
| Oct 14, 2025 | 73.13 | 73.91 | 73.13 | 73.72 | 73.72 | 0.98% | 42,481 |
| Oct 13, 2025 | 72.85 | 73.30 | 72.81 | 73.00 | 73.00 | 0.82% | 4,657 |
| Oct 10, 2025 | 73.61 | 73.69 | 72.40 | 72.40 | 72.40 | -1.42% | 3,700 |
| Oct 9, 2025 | 73.76 | 73.76 | 73.30 | 73.45 | 73.45 | -0.43% | 2,077 |
| Oct 8, 2025 | 73.53 | 73.96 | 73.53 | 73.77 | 73.77 | -0.14% | 5,511 |
| Oct 7, 2025 | 73.94 | 73.99 | 73.81 | 73.87 | 73.87 | -0.07% | 2,055 |
| Oct 6, 2025 | 73.97 | 74.07 | 73.85 | 73.93 | 73.93 | -0.14% | 9,659 |
| Oct 3, 2025 | 74.18 | 74.29 | 74.03 | 74.03 | 74.03 | 0.56% | 3,225 |
| Oct 2, 2025 | 73.40 | 73.67 | 73.39 | 73.62 | 73.62 | -0.16% | 7,717 |
| Oct 1, 2025 | 73.61 | 73.82 | 73.58 | 73.74 | 73.74 | -0.02% | 2,976 |
| Sep 30, 2025 | 73.53 | 73.89 | 73.22 | 73.75 | 73.75 | 0.58% | 11,506 |
| Sep 29, 2025 | 73.31 | 73.39 | 73.19 | 73.33 | 73.33 | -0.08% | 4,468 |
| Sep 26, 2025 | 73.44 | 73.44 | 73.18 | 73.38 | 73.38 | 0.71% | 5,628 |
| Sep 25, 2025 | 73.07 | 73.09 | 72.83 | 72.87 | 72.87 | -0.68% | 5,632 |
| Sep 24, 2025 | 73.61 | 73.61 | 73.27 | 73.37 | 73.37 | -0.02% | 6,065 |
| Sep 23, 2025 | 73.76 | 73.76 | 73.30 | 73.38 | 73.38 | -0.21% | 6,927 |
| Sep 22, 2025 | 73.54 | 73.66 | 73.44 | 73.54 | 73.32 | -0.23% | 3,717 |
| Sep 19, 2025 | 73.74 | 73.74 | 73.60 | 73.71 | 73.49 | -0.21% | 4,282 |
| Sep 18, 2025 | 73.86 | 74.01 | 73.77 | 73.87 | 73.65 | 0.36% | 3,837 |
| Sep 17, 2025 | 73.70 | 73.81 | 73.43 | 73.61 | 73.39 | 0.33% | 1,862 |
| Sep 16, 2025 | 73.22 | 73.40 | 73.22 | 73.37 | 73.15 | -0.19% | 2,009 |
| Sep 15, 2025 | 73.80 | 74.01 | 73.50 | 73.50 | 73.29 | -0.60% | 5,822 |
| Sep 12, 2025 | 74.02 | 74.02 | 73.79 | 73.95 | 73.73 | -0.31% | 5,870 |
| Sep 11, 2025 | 73.56 | 74.18 | 73.56 | 74.18 | 73.96 | 1.22% | 2,177 |
| Sep 10, 2025 | 73.39 | 73.72 | 73.07 | 73.29 | 73.07 | -0.36% | 30,471 |
| Sep 9, 2025 | 73.48 | 73.62 | 73.43 | 73.55 | 73.34 | 0.06% | 3,067 |
| Sep 8, 2025 | 73.50 | 73.51 | 73.50 | 73.51 | 73.29 | -0.64% | 5,457 |
| Sep 5, 2025 | 74.35 | 74.35 | 73.76 | 73.98 | 73.76 | -0.11% | 3,888 |
| Sep 4, 2025 | 73.73 | 74.07 | 73.71 | 74.07 | 73.85 | 0.22% | 2,362 |
| Sep 3, 2025 | 73.87 | 73.90 | 73.62 | 73.90 | 73.69 | -0.25% | 4,052 |
| Sep 2, 2025 | 74.02 | 74.12 | 73.86 | 74.09 | 73.87 | -0.60% | 3,780 |