American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
83.57
-0.34 (-0.41%)
Sep 28, 2026, 4:00 PM EDT - Market closed
FLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 83.59 | 83.74 | 83.57 | 83.57 | 83.57 | -0.41% | 6,552 |
| Sep 25, 2026 | 83.45 | 83.93 | 83.42 | 83.91 | 83.91 | 0.56% | 10,415 |
| Sep 24, 2026 | 83.85 | 83.86 | 83.38 | 83.44 | 83.44 | -0.48% | 5,340 |
| Sep 23, 2026 | 84.20 | 84.22 | 83.76 | 83.84 | 83.84 | -0.72% | 15,561 |
| Sep 22, 2026 | 85.41 | 85.41 | 84.28 | 84.45 | 84.45 | -0.04% | 6,781 |
| Sep 21, 2026 | 84.41 | 84.54 | 84.15 | 84.49 | 84.49 | 0.47% | 2,728 |
| Sep 18, 2026 | 84.68 | 84.68 | 83.91 | 84.09 | 84.09 | -0.40% | 4,814 |
| Sep 17, 2026 | 85.47 | 85.47 | 84.23 | 84.44 | 84.43 | 0.14% | 8,501 |
| Sep 16, 2026 | 84.90 | 85.07 | 83.98 | 84.31 | 84.31 | -0.77% | 32,575 |
| Sep 15, 2026 | 85.01 | 85.13 | 84.89 | 84.97 | 84.97 | -0.36% | 5,788 |
| Sep 14, 2026 | 85.25 | 85.55 | 85.25 | 85.28 | 85.28 | 0.04% | 6,657 |
| Sep 11, 2026 | 85.24 | 85.24 | 85.04 | 85.24 | 85.24 | 0.77% | 4,365 |
| Sep 10, 2026 | 84.76 | 84.76 | 84.48 | 84.59 | 84.59 | -0.59% | 22,286 |
| Sep 9, 2026 | 85.49 | 85.50 | 85.09 | 85.09 | 85.09 | -0.81% | 13,939 |
| Sep 8, 2026 | 86.15 | 86.21 | 85.78 | 85.78 | 85.78 | -1.18% | 8,959 |
| Sep 4, 2026 | 87.09 | 87.19 | 87.06 | 87.16 | 86.81 | -0.31% | 4,262 |
| Sep 3, 2026 | 87.36 | 87.66 | 87.04 | 87.43 | 87.08 | 0.55% | 3,162 |
| Sep 2, 2026 | 86.94 | 87.16 | 86.94 | 86.95 | 86.61 | 0.63% | 19,272 |
| Sep 1, 2026 | 87.03 | 87.03 | 86.23 | 86.41 | 86.06 | -0.92% | 9,617 |
| Aug 31, 2026 | 87.31 | 87.31 | 87.07 | 87.21 | 86.86 | -0.39% | 5,171 |
| Aug 28, 2026 | 87.52 | 87.69 | 87.45 | 87.55 | 87.21 | 0.01% | 6,268 |
| Aug 27, 2026 | 87.58 | 87.77 | 87.54 | 87.54 | 87.20 | -0.33% | 12,317 |
| Aug 26, 2026 | 87.77 | 87.93 | 87.77 | 87.83 | 87.48 | 0.19% | 17,100 |
| Aug 25, 2026 | 87.52 | 87.66 | 87.52 | 87.66 | 87.31 | -0.20% | 4,490 |
| Aug 24, 2026 | 86.73 | 88.02 | 86.73 | 87.84 | 87.49 | 0.30% | 6,818 |
| Aug 21, 2026 | 87.64 | 87.64 | 87.51 | 87.57 | 87.23 | 0.47% | 525 |
| Aug 20, 2026 | 87.71 | 87.73 | 87.16 | 87.16 | 86.82 | -0.74% | 3,145 |
| Aug 19, 2026 | 87.74 | 88.25 | 87.74 | 87.81 | 87.47 | 0.78% | 13,089 |
| Aug 18, 2026 | 87.22 | 87.42 | 87.13 | 87.13 | 86.79 | 0.05% | 4,348 |
| Aug 17, 2026 | 87.11 | 87.40 | 87.07 | 87.09 | 86.74 | -0.57% | 4,591 |
| Aug 14, 2026 | 87.99 | 87.99 | 87.59 | 87.59 | 87.24 | -0.16% | 2,492 |
| Aug 13, 2026 | 87.78 | 87.85 | 87.45 | 87.72 | 87.37 | 0.18% | 5,196 |
| Aug 12, 2026 | 87.31 | 87.66 | 87.22 | 87.56 | 87.21 | -0.04% | 15,735 |
| Aug 11, 2026 | 87.72 | 87.76 | 87.60 | 87.60 | 87.25 | 0.30% | 4,449 |
| Aug 10, 2026 | 87.25 | 87.48 | 87.25 | 87.33 | 86.99 | -0.03% | 5,317 |
| Aug 7, 2026 | 87.02 | 87.45 | 86.88 | 87.36 | 87.01 | 0.60% | 5,534 |
| Aug 6, 2026 | 88.19 | 88.19 | 86.84 | 86.84 | 86.50 | -0.65% | 4,452 |
| Aug 5, 2026 | 87.61 | 87.63 | 87.34 | 87.41 | 87.07 | - | 20,344 |
| Aug 4, 2026 | 86.39 | 87.48 | 86.39 | 87.41 | 87.07 | 1.13% | 6,531 |
| Aug 3, 2026 | 86.66 | 86.66 | 86.23 | 86.44 | 86.10 | 0.64% | 2,866 |
| Jul 31, 2026 | 85.47 | 85.89 | 85.47 | 85.89 | 85.55 | 0.83% | 3,299 |
| Jul 30, 2026 | 84.74 | 85.18 | 84.74 | 85.18 | 84.85 | -0.53% | 751 |
| Jul 29, 2026 | 86.13 | 86.32 | 85.64 | 85.64 | 85.30 | -0.63% | 6,502 |
| Jul 28, 2026 | 84.71 | 86.47 | 84.71 | 86.19 | 85.84 | 1.64% | 8,754 |
| Jul 27, 2026 | 85.27 | 85.27 | 84.75 | 84.80 | 84.46 | 0.81% | 2,109 |
| Jul 24, 2026 | 83.50 | 84.27 | 83.50 | 84.11 | 83.78 | 1.21% | 5,495 |
| Jul 23, 2026 | 83.23 | 83.31 | 82.99 | 83.11 | 82.78 | -0.36% | 2,794 |
| Jul 22, 2026 | 83.44 | 83.50 | 83.23 | 83.41 | 83.07 | 0.16% | 15,746 |
| Jul 21, 2026 | 82.93 | 83.36 | 82.93 | 83.27 | 82.94 | -0.14% | 3,174 |
| Jul 20, 2026 | 83.75 | 83.75 | 83.29 | 83.39 | 83.06 | -0.63% | 8,842 |