American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
69.48
-0.49 (-0.70%)
Mar 28, 2025, 4:10 PM EDT - Market open
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 69.99 | 70.25 | 69.78 | 70.13 | 69.82 | 0.27% | 21,259 |
| Mar 18, 2025 | 69.99 | 73.13 | 69.74 | 69.94 | 69.63 | -0.13% | 83,786 |
| Mar 17, 2025 | 69.39 | 70.25 | 69.39 | 70.03 | 69.72 | 0.81% | 60,405 |
| Mar 14, 2025 | 68.41 | 69.51 | 68.41 | 69.47 | 69.16 | 1.95% | 68,154 |
| Mar 13, 2025 | 68.52 | 68.52 | 68.04 | 68.14 | 67.84 | -0.09% | 7,911 |
| Mar 12, 2025 | 68.25 | 68.58 | 68.12 | 68.20 | 67.90 | -0.81% | 6,500 |
| Mar 11, 2025 | 69.02 | 69.14 | 67.10 | 68.76 | 68.45 | -1.84% | 51,627 |
| Mar 10, 2025 | 71.06 | 71.06 | 70.05 | 70.05 | 69.73 | -0.47% | 1,796 |
| Mar 7, 2025 | 69.95 | 70.49 | 69.95 | 70.38 | 70.07 | 1.00% | 3,626 |
| Mar 6, 2025 | 69.39 | 69.81 | 69.29 | 69.68 | 69.37 | 0.09% | 8,056 |
| Mar 5, 2025 | 69.34 | 69.71 | 69.09 | 69.62 | 69.30 | 0.30% | 2,630 |
| Mar 4, 2025 | 70.37 | 70.37 | 69.41 | 69.41 | 69.10 | -1.98% | 2,446 |
| Mar 3, 2025 | 71.32 | 71.32 | 70.73 | 70.81 | 70.49 | 0.32% | 1,103 |
| Feb 28, 2025 | 70.13 | 70.59 | 69.80 | 70.59 | 70.27 | 0.88% | 2,467 |
| Feb 27, 2025 | 70.01 | 70.31 | 69.96 | 69.97 | 69.66 | 0.45% | 11,831 |
| Feb 26, 2025 | 70.16 | 70.16 | 69.55 | 69.66 | 69.35 | -1.26% | 2,373 |
| Feb 25, 2025 | 70.49 | 70.58 | 70.43 | 70.55 | 70.23 | 0.23% | 4,085 |
| Feb 24, 2025 | 70.42 | 70.63 | 70.39 | 70.39 | 70.07 | 0.31% | 2,804 |
| Feb 21, 2025 | 69.97 | 70.31 | 69.97 | 70.17 | 69.86 | 0.07% | 2,948 |
| Feb 20, 2025 | 69.91 | 70.12 | 69.80 | 70.12 | 69.81 | 0.32% | 4,636 |
| Feb 19, 2025 | 69.39 | 69.90 | 69.39 | 69.90 | 69.59 | 0.58% | 2,366 |
| Feb 18, 2025 | 69.16 | 69.50 | 69.16 | 69.50 | 69.19 | 0.51% | 5,971 |
| Feb 14, 2025 | 69.50 | 69.50 | 69.12 | 69.15 | 68.84 | -0.78% | 3,688 |
| Feb 13, 2025 | 69.17 | 69.69 | 69.12 | 69.69 | 69.38 | 1.00% | 12,861 |
| Feb 12, 2025 | 68.75 | 69.00 | 68.69 | 69.00 | 68.69 | -0.24% | 2,979 |
| Feb 11, 2025 | 68.65 | 69.18 | 68.65 | 69.17 | 68.86 | 0.68% | 2,205 |
| Feb 10, 2025 | 68.74 | 68.76 | 68.59 | 68.70 | 68.39 | 0.05% | 6,172 |
| Feb 7, 2025 | 68.94 | 68.99 | 68.67 | 68.67 | 68.36 | -0.36% | 4,265 |
| Feb 6, 2025 | 69.31 | 69.31 | 68.86 | 68.92 | 68.61 | -0.56% | 2,314 |
| Feb 5, 2025 | 69.49 | 69.49 | 68.97 | 69.30 | 68.99 | 0.68% | 4,660 |
| Feb 4, 2025 | 68.85 | 68.91 | 68.75 | 68.83 | 68.52 | -0.62% | 7,726 |
| Feb 3, 2025 | 68.41 | 69.48 | 68.41 | 69.26 | 68.95 | -0.20% | 12,796 |
| Jan 31, 2025 | 69.81 | 69.82 | 69.40 | 69.40 | 69.09 | -1.03% | 1,366 |
| Jan 30, 2025 | 69.99 | 70.24 | 69.90 | 70.12 | 69.81 | 0.76% | 2,958 |
| Jan 29, 2025 | 70.01 | 70.01 | 69.59 | 69.59 | 69.28 | 0.12% | 1,155 |
| Jan 28, 2025 | 69.86 | 70.11 | 69.50 | 69.51 | 69.20 | -1.42% | 5,014 |
| Jan 27, 2025 | 69.89 | 70.54 | 69.85 | 70.51 | 70.20 | 1.65% | 4,345 |
| Jan 24, 2025 | 69.06 | 69.45 | 69.06 | 69.37 | 69.06 | 0.14% | 8,176 |
| Jan 23, 2025 | 68.93 | 69.27 | 68.88 | 69.27 | 68.96 | 0.73% | 1,259 |
| Jan 22, 2025 | 69.07 | 69.07 | 68.77 | 68.77 | 68.46 | -0.62% | 2,203 |
| Jan 21, 2025 | 69.18 | 69.23 | 69.04 | 69.20 | 68.89 | 1.29% | 1,375 |
| Jan 17, 2025 | 67.88 | 68.47 | 67.88 | 68.32 | 68.01 | 0.58% | 1,664 |
| Jan 16, 2025 | 67.21 | 67.96 | 67.21 | 67.92 | 67.62 | 1.35% | 9,372 |