American Century U.S. Quality Growth ETF (QGRO)
NYSEARCA: QGRO · Real-Time Price · USD
102.68
+1.28 (1.26%)
Nov 22, 2024, 3:59 PM EST - Market closed
QGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 101.48 | 102.72 | 101.48 | 102.68 | 102.68 | 1.26% | 28,350 |
| Nov 21, 2024 | 100.45 | 101.60 | 100.07 | 101.40 | 101.40 | 1.46% | 58,058 |
| Nov 20, 2024 | 99.64 | 99.94 | 98.79 | 99.94 | 99.94 | 0.44% | 21,365 |
| Nov 19, 2024 | 97.82 | 99.50 | 97.76 | 99.50 | 99.50 | 1.10% | 25,733 |
| Nov 18, 2024 | 98.64 | 99.03 | 98.24 | 98.42 | 98.42 | -0.11% | 35,636 |
| Nov 15, 2024 | 99.05 | 99.20 | 98.23 | 98.53 | 98.53 | -1.32% | 37,502 |
| Nov 14, 2024 | 100.88 | 100.88 | 99.78 | 99.85 | 99.85 | -1.04% | 34,666 |
| Nov 13, 2024 | 101.21 | 101.80 | 100.87 | 100.90 | 100.90 | -0.15% | 31,836 |
| Nov 12, 2024 | 101.02 | 101.21 | 100.54 | 101.05 | 101.05 | -0.13% | 35,179 |
| Nov 11, 2024 | 101.10 | 101.18 | 100.42 | 101.18 | 101.18 | 0.58% | 52,441 |
| Nov 8, 2024 | 98.96 | 100.60 | 98.96 | 100.60 | 100.60 | 1.53% | 28,662 |
| Nov 7, 2024 | 98.22 | 99.11 | 98.22 | 99.08 | 99.08 | 2.15% | 41,949 |
| Nov 6, 2024 | 96.34 | 97.01 | 95.83 | 96.99 | 96.99 | 3.21% | 247,692 |
| Nov 5, 2024 | 92.50 | 93.97 | 92.45 | 93.97 | 93.97 | 2.19% | 22,372 |
| Nov 4, 2024 | 91.86 | 92.57 | 91.86 | 91.96 | 91.96 | -0.12% | 43,868 |
| Nov 1, 2024 | 92.00 | 92.67 | 91.96 | 92.07 | 92.07 | 0.72% | 23,589 |
| Oct 31, 2024 | 92.39 | 92.50 | 91.36 | 91.41 | 91.41 | -1.55% | 23,586 |
| Oct 30, 2024 | 92.99 | 93.48 | 92.84 | 92.85 | 92.85 | -0.39% | 257,610 |
| Oct 29, 2024 | 92.48 | 93.27 | 92.22 | 93.21 | 93.21 | 0.59% | 19,120 |
| Oct 28, 2024 | 93.15 | 93.15 | 92.65 | 92.66 | 92.66 | 0.25% | 12,240 |
| Oct 25, 2024 | 93.13 | 93.28 | 92.34 | 92.43 | 92.43 | -0.19% | 17,240 |
| Oct 24, 2024 | 92.66 | 93.00 | 92.39 | 92.61 | 92.61 | 0.35% | 50,233 |
| Oct 23, 2024 | 92.92 | 93.04 | 91.79 | 92.29 | 92.29 | -1.02% | 25,797 |
| Oct 22, 2024 | 93.37 | 93.52 | 92.97 | 93.24 | 93.24 | -0.85% | 27,626 |
| Oct 21, 2024 | 93.93 | 94.28 | 93.56 | 94.04 | 94.04 | 0.04% | 19,830 |
| Oct 18, 2024 | 93.94 | 94.15 | 93.89 | 94.00 | 94.00 | 0.26% | 17,763 |
| Oct 17, 2024 | 94.28 | 94.28 | 93.59 | 93.75 | 93.75 | -0.04% | 21,360 |
| Oct 16, 2024 | 93.76 | 93.92 | 93.40 | 93.79 | 93.79 | 0.19% | 21,438 |
| Oct 15, 2024 | 94.21 | 94.32 | 93.61 | 93.61 | 93.61 | -0.52% | 11,688 |
| Oct 14, 2024 | 94.09 | 94.27 | 93.90 | 94.10 | 94.10 | 0.39% | 35,842 |
| Oct 11, 2024 | 92.81 | 93.88 | 92.81 | 93.73 | 93.73 | 0.85% | 26,381 |
| Oct 10, 2024 | 92.35 | 92.94 | 92.15 | 92.94 | 92.94 | 0.35% | 24,539 |
| Oct 9, 2024 | 91.83 | 92.65 | 91.83 | 92.62 | 92.62 | 1.36% | 11,904 |
| Oct 8, 2024 | 91.32 | 91.92 | 91.32 | 91.38 | 91.38 | 0.54% | 79,298 |
| Oct 7, 2024 | 91.60 | 91.77 | 90.74 | 90.89 | 90.89 | -1.13% | 13,264 |
| Oct 4, 2024 | 91.24 | 91.93 | 91.10 | 91.93 | 91.93 | 1.43% | 22,668 |
| Oct 3, 2024 | 90.18 | 90.68 | 90.13 | 90.63 | 90.63 | 0.11% | 12,673 |
| Oct 2, 2024 | 90.19 | 90.72 | 89.89 | 90.53 | 90.53 | 0.24% | 14,374 |
| Oct 1, 2024 | 91.19 | 91.19 | 89.68 | 90.31 | 90.31 | -0.82% | 27,825 |
| Sep 30, 2024 | 90.52 | 91.15 | 90.50 | 91.06 | 91.06 | 0.30% | 33,344 |
| Sep 27, 2024 | 91.26 | 91.30 | 90.62 | 90.79 | 90.79 | -0.31% | 18,938 |
| Sep 26, 2024 | 91.70 | 91.70 | 90.66 | 91.07 | 91.07 | 0.44% | 11,622 |
| Sep 25, 2024 | 91.11 | 91.11 | 90.53 | 90.67 | 90.67 | -0.48% | 18,885 |
| Sep 24, 2024 | 91.08 | 91.18 | 90.58 | 91.11 | 91.11 | 0.32% | 21,908 |
| Sep 23, 2024 | 90.57 | 90.97 | 90.49 | 90.82 | 90.82 | 0.48% | 23,945 |
| Sep 20, 2024 | 90.11 | 90.40 | 89.87 | 90.39 | 90.32 | 0.04% | 19,709 |
| Sep 19, 2024 | 90.36 | 90.56 | 90.16 | 90.35 | 90.28 | 1.67% | 15,253 |
| Sep 18, 2024 | 89.08 | 89.75 | 88.71 | 88.87 | 88.80 | -0.28% | 19,848 |
| Sep 17, 2024 | 89.27 | 89.62 | 88.80 | 89.12 | 89.05 | 0.21% | 58,735 |
| Sep 16, 2024 | 88.56 | 89.03 | 88.36 | 88.93 | 88.86 | 0.57% | 61,523 |
| Sep 13, 2024 | 87.89 | 88.62 | 87.89 | 88.43 | 88.36 | 0.92% | 31,374 |
| Sep 12, 2024 | 87.38 | 87.99 | 86.99 | 87.62 | 87.55 | 0.69% | 63,133 |
| Sep 11, 2024 | 86.04 | 87.10 | 84.92 | 87.02 | 86.95 | 1.17% | 61,305 |
| Sep 10, 2024 | 86.19 | 86.19 | 85.42 | 86.01 | 85.94 | 0.22% | 40,287 |
| Sep 9, 2024 | 85.53 | 86.33 | 85.50 | 85.82 | 85.75 | 0.93% | 67,442 |
| Sep 6, 2024 | 86.42 | 86.42 | 84.83 | 85.03 | 84.96 | -1.46% | 124,727 |
| Sep 5, 2024 | 86.51 | 86.82 | 85.87 | 86.29 | 86.22 | -0.39% | 24,397 |
| Sep 4, 2024 | 86.26 | 86.90 | 86.26 | 86.63 | 86.56 | -0.13% | 149,434 |
| Sep 3, 2024 | 88.26 | 88.44 | 86.44 | 86.74 | 86.67 | -2.54% | 14,090 |
| Aug 30, 2024 | 89.02 | 89.02 | 88.03 | 89.00 | 88.93 | 0.54% | 27,462 |
| Aug 29, 2024 | 88.28 | 89.31 | 88.17 | 88.52 | 88.45 | 0.69% | 52,139 |
| Aug 28, 2024 | 88.41 | 88.49 | 87.36 | 87.91 | 87.84 | -1.02% | 14,309 |
| Aug 27, 2024 | 88.13 | 88.89 | 88.09 | 88.82 | 88.75 | 0.34% | 27,133 |
| Aug 26, 2024 | 89.02 | 89.13 | 88.41 | 88.52 | 88.45 | -0.31% | 22,196 |
| Aug 23, 2024 | 88.22 | 88.86 | 88.22 | 88.79 | 88.72 | 1.47% | 21,504 |
| Aug 22, 2024 | 88.54 | 88.54 | 87.51 | 87.51 | 87.44 | -0.95% | 47,335 |
| Aug 21, 2024 | 87.71 | 88.35 | 87.71 | 88.35 | 88.28 | 0.95% | 227,467 |
| Aug 20, 2024 | 87.55 | 87.98 | 87.20 | 87.52 | 87.45 | -0.06% | 39,527 |
| Aug 19, 2024 | 86.72 | 87.58 | 86.72 | 87.58 | 87.50 | 0.96% | 19,551 |
| Aug 16, 2024 | 86.49 | 86.98 | 86.49 | 86.74 | 86.67 | -0.02% | 22,160 |
| Aug 15, 2024 | 86.22 | 86.85 | 86.18 | 86.76 | 86.69 | 1.77% | 15,054 |
| Aug 14, 2024 | 85.51 | 85.51 | 84.82 | 85.25 | 85.18 | 0.54% | 53,115 |
| Aug 13, 2024 | 83.87 | 84.98 | 83.87 | 84.79 | 84.72 | 1.44% | 52,999 |
| Aug 12, 2024 | 84.16 | 84.16 | 83.38 | 83.59 | 83.52 | -0.44% | 20,818 |
| Aug 9, 2024 | 83.36 | 84.08 | 83.15 | 83.96 | 83.89 | 0.71% | 28,374 |
| Aug 8, 2024 | 82.11 | 83.42 | 81.76 | 83.37 | 83.30 | 2.67% | 25,656 |
| Aug 7, 2024 | 82.97 | 83.28 | 81.20 | 81.20 | 81.13 | -0.40% | 97,895 |
| Aug 6, 2024 | 80.91 | 82.58 | 80.74 | 81.53 | 81.46 | 1.61% | 25,890 |
| Aug 5, 2024 | 78.30 | 80.94 | 78.11 | 80.24 | 80.17 | -2.27% | 64,580 |
| Aug 2, 2024 | 82.52 | 82.52 | 81.33 | 82.11 | 82.04 | -2.54% | 28,973 |
| Aug 1, 2024 | 86.06 | 86.70 | 83.67 | 84.25 | 84.18 | -1.90% | 43,788 |
| Jul 31, 2024 | 85.91 | 86.54 | 85.49 | 85.88 | 85.81 | 1.48% | 239,866 |
| Jul 30, 2024 | 85.32 | 85.32 | 83.96 | 84.63 | 84.56 | -0.54% | 158,019 |
| Jul 29, 2024 | 85.48 | 85.69 | 85.02 | 85.09 | 85.02 | 0.11% | 82,160 |
| Jul 26, 2024 | 84.96 | 85.54 | 84.68 | 85.00 | 84.93 | 0.83% | 44,164 |
| Jul 25, 2024 | 84.36 | 85.67 | 83.84 | 84.30 | 84.23 | 0.20% | 67,195 |
| Jul 24, 2024 | 85.36 | 85.54 | 84.12 | 84.13 | 84.06 | -2.40% | 103,634 |
| Jul 23, 2024 | 86.11 | 86.70 | 86.11 | 86.20 | 86.13 | -0.22% | 27,644 |
| Jul 22, 2024 | 85.70 | 86.41 | 85.42 | 86.39 | 86.32 | 1.42% | 51,518 |
| Jul 19, 2024 | 85.34 | 85.82 | 84.91 | 85.18 | 85.11 | -0.34% | 20,718 |
| Jul 18, 2024 | 86.64 | 86.76 | 85.15 | 85.47 | 85.40 | -0.85% | 28,126 |
| Jul 17, 2024 | 87.42 | 87.61 | 86.20 | 86.20 | 86.13 | -2.59% | 138,011 |
| Jul 16, 2024 | 87.95 | 88.49 | 87.89 | 88.49 | 88.42 | 1.17% | 20,298 |
| Jul 15, 2024 | 87.50 | 88.15 | 87.11 | 87.47 | 87.40 | 0.22% | 35,241 |
| Jul 12, 2024 | 86.95 | 87.74 | 86.95 | 87.27 | 87.20 | 0.67% | 43,974 |
| Jul 11, 2024 | 87.02 | 87.21 | 86.60 | 86.69 | 86.62 | - | 29,026 |
| Jul 10, 2024 | 86.38 | 86.70 | 85.89 | 86.69 | 86.62 | 0.67% | 46,961 |
| Jul 9, 2024 | 86.87 | 86.87 | 86.11 | 86.11 | 86.04 | -0.75% | 43,848 |
| Jul 8, 2024 | 86.65 | 86.80 | 86.55 | 86.76 | 86.69 | 0.01% | 21,330 |
| Jul 5, 2024 | 86.49 | 86.80 | 86.33 | 86.75 | 86.68 | 0.39% | 34,934 |