American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
70.71
+0.56 (0.79%)
Nov 21, 2024, 1:36 PM EST - Market open
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.84 | 70.15 | 69.84 | 70.15 | 70.15 | -0.05% | 2,383 |
| Nov 19, 2024 | 70.28 | 70.31 | 70.19 | 70.19 | 70.19 | -0.44% | 3,672 |
| Nov 18, 2024 | 70.41 | 70.65 | 70.41 | 70.50 | 70.50 | 0.54% | 1,036 |
| Nov 15, 2024 | 69.77 | 70.12 | 69.77 | 70.12 | 70.12 | 0.30% | 2,688 |
| Nov 14, 2024 | 70.20 | 70.22 | 69.91 | 69.91 | 69.91 | -0.54% | 3,451 |
| Nov 13, 2024 | 70.22 | 70.39 | 70.22 | 70.29 | 70.29 | 0.03% | 9,384 |
| Nov 12, 2024 | 70.57 | 70.57 | 70.27 | 70.27 | 70.27 | -0.28% | 2,454 |
| Nov 11, 2024 | 70.78 | 70.82 | 70.47 | 70.47 | 70.47 | -0.08% | 3,039 |
| Nov 8, 2024 | 70.66 | 70.66 | 70.51 | 70.53 | 70.53 | 0.35% | 3,506 |
| Nov 7, 2024 | 70.44 | 70.52 | 70.23 | 70.28 | 70.28 | 0.15% | 9,064 |
| Nov 6, 2024 | 70.08 | 70.25 | 69.92 | 70.18 | 70.18 | 1.46% | 5,211 |
| Nov 5, 2024 | 68.76 | 69.17 | 68.76 | 69.17 | 69.17 | 0.36% | 10,407 |
| Nov 4, 2024 | 69.11 | 69.11 | 68.92 | 68.92 | 68.92 | -0.22% | 8,517 |
| Nov 1, 2024 | 69.54 | 69.54 | 69.07 | 69.07 | 69.07 | 0.03% | 3,124 |
| Oct 31, 2024 | 69.37 | 69.52 | 69.05 | 69.05 | 69.05 | -0.85% | 3,467 |
| Oct 30, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.09% | 1,589 |
| Oct 29, 2024 | 69.93 | 69.93 | 69.58 | 69.58 | 69.58 | -0.43% | 5,883 |
| Oct 28, 2024 | 69.97 | 69.97 | 69.80 | 69.88 | 69.88 | 0.70% | 988 |
| Oct 25, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.79% | 161 |
| Oct 24, 2024 | 69.97 | 69.98 | 69.87 | 69.95 | 69.95 | -0.28% | 2,760 |
| Oct 23, 2024 | 70.11 | 70.15 | 70.02 | 70.15 | 70.15 | -0.01% | 3,448 |
| Oct 22, 2024 | 69.90 | 70.18 | 69.90 | 70.16 | 70.16 | 0.13% | 1,541 |
| Oct 21, 2024 | 70.29 | 70.29 | 70.07 | 70.07 | 70.07 | -0.81% | 919 |
| Oct 18, 2024 | 70.22 | 70.64 | 70.22 | 70.64 | 70.64 | 0.37% | 704 |
| Oct 17, 2024 | 70.72 | 70.72 | 70.34 | 70.38 | 70.38 | -0.24% | 3,950 |
| Oct 16, 2024 | 70.46 | 70.55 | 70.46 | 70.55 | 70.55 | 0.41% | 1,726 |
| Oct 15, 2024 | 70.65 | 70.65 | 70.26 | 70.26 | 70.26 | 0.11% | 2,849 |
| Oct 14, 2024 | 70.02 | 70.18 | 70.00 | 70.18 | 70.18 | 0.77% | 1,382 |
| Oct 11, 2024 | 69.75 | 69.75 | 69.65 | 69.65 | 69.65 | 0.97% | 1,588 |
| Oct 10, 2024 | 69.10 | 69.10 | 68.95 | 68.98 | 68.98 | -0.19% | 4,751 |
| Oct 9, 2024 | 69.17 | 69.17 | 69.05 | 69.11 | 69.11 | 0.44% | 2,369 |
| Oct 8, 2024 | 68.69 | 68.81 | 68.67 | 68.81 | 68.81 | 0.24% | 6,353 |
| Oct 7, 2024 | 69.03 | 69.03 | 68.55 | 68.64 | 68.64 | -0.87% | 1,725 |
| Oct 4, 2024 | 69.08 | 69.24 | 69.08 | 69.24 | 69.24 | 0.53% | 3,687 |
| Oct 3, 2024 | 69.14 | 69.14 | 68.87 | 68.87 | 68.87 | -0.72% | 1,154 |
| Oct 2, 2024 | 69.43 | 69.43 | 69.27 | 69.37 | 69.37 | -0.49% | 3,359 |
| Oct 1, 2024 | 69.62 | 69.87 | 69.60 | 69.72 | 69.72 | -0.35% | 6,265 |
| Sep 30, 2024 | 69.74 | 69.96 | 69.61 | 69.96 | 69.96 | 0.22% | 3,587 |
| Sep 27, 2024 | 69.86 | 70.59 | 69.78 | 69.81 | 69.81 | 0.62% | 17,448 |
| Sep 26, 2024 | 69.34 | 69.38 | 69.27 | 69.38 | 69.38 | 0.22% | 4,199 |
| Sep 25, 2024 | 69.41 | 69.41 | 69.22 | 69.22 | 69.22 | -0.41% | 2,175 |
| Sep 24, 2024 | 69.65 | 69.76 | 69.44 | 69.50 | 69.50 | -0.20% | 2,390 |
| Sep 23, 2024 | 69.54 | 69.64 | 69.49 | 69.64 | 69.64 | -0.11% | 4,047 |
| Sep 20, 2024 | 69.41 | 69.77 | 69.41 | 69.72 | 69.51 | 0.03% | 97,303 |
| Sep 19, 2024 | 70.01 | 70.01 | 69.70 | 69.70 | 69.49 | 0.30% | 7,917 |
| Sep 18, 2024 | 69.57 | 69.63 | 69.49 | 69.49 | 69.28 | -0.08% | 1,753 |
| Sep 17, 2024 | 69.89 | 69.89 | 69.49 | 69.55 | 69.34 | -0.29% | 14,725 |
| Sep 16, 2024 | 69.50 | 69.75 | 69.48 | 69.75 | 69.54 | 0.94% | 8,291 |
| Sep 13, 2024 | 69.18 | 69.18 | 69.03 | 69.10 | 68.89 | 0.30% | 5,433 |
| Sep 12, 2024 | 68.44 | 68.89 | 68.44 | 68.89 | 68.68 | 0.24% | 3,606 |
| Sep 11, 2024 | 68.21 | 68.72 | 68.21 | 68.72 | 68.51 | -0.55% | 1,313 |
| Sep 10, 2024 | 68.96 | 69.10 | 68.96 | 69.10 | 68.89 | -0.26% | 1,988 |
| Sep 9, 2024 | 68.96 | 69.42 | 68.96 | 69.28 | 69.07 | 1.12% | 6,314 |
| Sep 6, 2024 | 69.08 | 69.08 | 68.51 | 68.51 | 68.31 | -0.85% | 4,401 |
| Sep 5, 2024 | 69.11 | 69.14 | 69.10 | 69.10 | 68.89 | -0.71% | 1,624 |
| Sep 4, 2024 | 69.87 | 69.87 | 69.37 | 69.60 | 69.39 | 0.23% | 1,048 |
| Sep 3, 2024 | 69.52 | 69.61 | 69.44 | 69.44 | 69.23 | -0.33% | 1,464 |
| Aug 30, 2024 | 69.23 | 69.67 | 69.23 | 69.67 | 69.46 | 0.94% | 1,058 |
| Aug 29, 2024 | 68.92 | 69.18 | 68.92 | 69.02 | 68.81 | 0.14% | 3,353 |
| Aug 28, 2024 | 69.07 | 69.07 | 68.68 | 68.92 | 68.71 | 0.16% | 2,270 |
| Aug 27, 2024 | 68.65 | 68.81 | 68.65 | 68.81 | 68.60 | 0.13% | 1,304 |
| Aug 26, 2024 | 68.58 | 68.96 | 68.57 | 68.72 | 68.51 | 0.61% | 3,833 |
| Aug 23, 2024 | 68.17 | 68.30 | 68.16 | 68.30 | 68.09 | 0.71% | 1,808 |
| Aug 22, 2024 | 67.74 | 67.82 | 67.74 | 67.82 | 67.61 | 0.18% | 1,638 |
| Aug 21, 2024 | 67.60 | 67.70 | 67.60 | 67.70 | 67.49 | 0.34% | 613 |
| Aug 20, 2024 | 67.66 | 67.69 | 67.47 | 67.47 | 67.26 | -0.13% | 5,104 |
| Aug 19, 2024 | 67.42 | 67.68 | 67.42 | 67.56 | 67.35 | 0.34% | 5,098 |
| Aug 16, 2024 | 67.11 | 67.37 | 67.11 | 67.33 | 67.13 | 0.56% | 11,853 |
| Aug 15, 2024 | 66.93 | 67.07 | 66.93 | 66.95 | 66.75 | 0.46% | 9,495 |
| Aug 14, 2024 | 66.52 | 66.75 | 66.51 | 66.65 | 66.44 | 0.78% | 8,697 |
| Aug 13, 2024 | 65.67 | 66.13 | 65.67 | 66.13 | 65.93 | 0.72% | 4,286 |
| Aug 12, 2024 | 66.17 | 66.17 | 65.64 | 65.66 | 65.46 | -0.62% | 4,620 |
| Aug 9, 2024 | 65.81 | 66.17 | 65.81 | 66.06 | 65.86 | 0.39% | 3,191 |
| Aug 8, 2024 | 65.29 | 65.81 | 65.29 | 65.81 | 65.60 | 1.02% | 523 |
| Aug 7, 2024 | 65.87 | 66.07 | 65.14 | 65.14 | 64.94 | 0.02% | 1,502 |
| Aug 6, 2024 | 65.23 | 65.74 | 65.13 | 65.13 | 64.93 | 0.85% | 2,165 |
| Aug 5, 2024 | 65.20 | 65.20 | 64.58 | 64.58 | 64.38 | -2.23% | 2,576 |
| Aug 2, 2024 | 65.62 | 66.06 | 65.62 | 66.05 | 65.85 | -0.68% | 1,682 |
| Aug 1, 2024 | 66.64 | 66.64 | 66.19 | 66.50 | 66.30 | -0.12% | 2,335 |
| Jul 31, 2024 | 66.78 | 66.81 | 66.58 | 66.58 | 66.38 | 0.16% | 2,962 |
| Jul 30, 2024 | 66.31 | 66.47 | 66.18 | 66.47 | 66.27 | 0.54% | 7,238 |
| Jul 29, 2024 | 65.90 | 66.22 | 65.79 | 66.12 | 65.92 | 0.35% | 4,302 |
| Jul 26, 2024 | 65.90 | 66.04 | 65.89 | 65.89 | 65.69 | 1.43% | 3,506 |
| Jul 25, 2024 | 65.57 | 65.66 | 64.96 | 64.96 | 64.76 | 0.25% | 2,272 |
| Jul 24, 2024 | 64.70 | 65.00 | 64.70 | 64.80 | 64.60 | 0.10% | 1,675 |
| Jul 23, 2024 | 65.03 | 65.03 | 64.73 | 64.73 | 64.54 | -0.76% | 3,557 |
| Jul 22, 2024 | 65.22 | 65.23 | 65.15 | 65.23 | 65.03 | 0.09% | 9,350 |
| Jul 19, 2024 | 65.41 | 65.41 | 65.10 | 65.17 | 64.97 | -0.61% | 3,235 |
| Jul 18, 2024 | 66.31 | 66.31 | 65.57 | 65.57 | 65.37 | -0.54% | 1,450 |
| Jul 17, 2024 | 65.90 | 65.94 | 65.84 | 65.93 | 65.73 | 1.10% | 5,732 |
| Jul 16, 2024 | 64.96 | 65.23 | 64.91 | 65.21 | 65.01 | 1.26% | 12,484 |
| Jul 15, 2024 | 64.52 | 64.58 | 64.40 | 64.40 | 64.20 | 0.14% | 3,049 |
| Jul 12, 2024 | 64.48 | 64.48 | 64.31 | 64.31 | 64.11 | 0.77% | 6,094 |
| Jul 11, 2024 | 63.32 | 63.82 | 63.32 | 63.82 | 63.62 | 1.08% | 1,337 |
| Jul 10, 2024 | 62.76 | 63.14 | 62.76 | 63.14 | 62.94 | 0.79% | 6,773 |
| Jul 9, 2024 | 62.70 | 62.82 | 62.59 | 62.64 | 62.45 | -0.06% | 4,823 |
| Jul 8, 2024 | 62.88 | 62.90 | 62.67 | 62.68 | 62.49 | -0.18% | 1,770 |
| Jul 5, 2024 | 62.48 | 62.79 | 62.46 | 62.79 | 62.60 | 0.18% | 12,242 |
| Jul 3, 2024 | 62.73 | 62.73 | 62.60 | 62.68 | 62.49 | -0.01% | 1,957 |
| Jul 2, 2024 | 62.53 | 62.70 | 62.44 | 62.69 | 62.50 | 0.19% | 6,169 |