American Century U.S. Quality Growth ETF (QGRO)
NYSEARCA: QGRO · Real-Time Price · USD
109.67
-0.93 (-0.84%)
Jul 29, 2025, 4:00 PM - Market closed
QGRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 110.75 | 110.75 | 109.56 | 109.67 | 109.67 | -0.84% | 159,342 |
Jul 28, 2025 | 110.82 | 110.98 | 110.28 | 110.60 | 110.60 | 0.08% | 74,239 |
Jul 25, 2025 | 110.06 | 110.66 | 110.06 | 110.51 | 110.51 | 0.70% | 53,706 |
Jul 24, 2025 | 110.26 | 110.26 | 109.48 | 109.74 | 109.74 | 0.07% | 70,056 |
Jul 23, 2025 | 109.31 | 109.66 | 108.91 | 109.66 | 109.66 | 1.12% | 39,070 |
Jul 22, 2025 | 109.02 | 109.04 | 107.86 | 108.45 | 108.45 | -0.38% | 48,424 |
Jul 21, 2025 | 108.76 | 109.54 | 108.58 | 108.86 | 108.86 | 0.20% | 49,483 |
Jul 18, 2025 | 109.08 | 109.08 | 108.27 | 108.64 | 108.64 | -0.09% | 116,000 |
Jul 17, 2025 | 108.13 | 108.85 | 108.12 | 108.74 | 108.74 | 0.86% | 111,780 |
Jul 16, 2025 | 107.90 | 107.96 | 106.90 | 107.81 | 107.81 | 0.04% | 37,956 |
Jul 15, 2025 | 108.90 | 109.05 | 107.77 | 107.77 | 107.77 | -0.64% | 195,198 |
Jul 14, 2025 | 107.52 | 108.61 | 107.52 | 108.46 | 108.46 | 0.89% | 76,160 |
Jul 11, 2025 | 108.21 | 108.25 | 107.40 | 107.50 | 107.50 | -0.98% | 69,447 |
Jul 10, 2025 | 109.50 | 109.57 | 108.20 | 108.56 | 108.56 | -0.80% | 92,926 |
Jul 9, 2025 | 109.26 | 109.46 | 108.74 | 109.44 | 109.44 | 0.68% | 118,448 |
Jul 8, 2025 | 109.22 | 109.32 | 108.16 | 108.70 | 108.70 | -0.29% | 169,907 |
Jul 7, 2025 | 108.86 | 109.13 | 108.33 | 109.02 | 109.02 | -0.06% | 355,635 |
Jul 3, 2025 | 108.35 | 109.21 | 108.25 | 109.09 | 109.09 | 1.27% | 48,944 |
Jul 2, 2025 | 107.63 | 107.92 | 107.34 | 107.72 | 107.72 | -0.04% | 139,155 |
Jul 1, 2025 | 108.87 | 108.97 | 107.12 | 107.76 | 107.76 | -1.25% | 102,265 |
Jun 30, 2025 | 109.07 | 109.18 | 108.58 | 109.12 | 109.12 | 0.77% | 168,830 |
Jun 27, 2025 | 108.00 | 108.78 | 104.16 | 108.29 | 108.29 | 0.55% | 72,881 |
Jun 26, 2025 | 107.04 | 107.74 | 106.45 | 107.70 | 107.70 | 1.17% | 85,776 |
Jun 25, 2025 | 107.54 | 107.72 | 106.34 | 106.45 | 106.45 | -0.57% | 151,923 |
Jun 24, 2025 | 106.30 | 107.23 | 105.95 | 107.06 | 107.06 | 1.64% | 176,934 |
Jun 23, 2025 | 104.29 | 105.33 | 103.47 | 105.33 | 105.26 | 1.29% | 91,639 |
Jun 20, 2025 | 105.23 | 105.23 | 103.74 | 103.99 | 103.92 | -0.54% | 84,249 |
Jun 18, 2025 | 105.37 | 105.47 | 104.40 | 104.55 | 104.48 | -0.59% | 110,017 |
Jun 17, 2025 | 105.23 | 105.93 | 104.89 | 105.17 | 105.10 | -0.64% | 45,748 |
Jun 16, 2025 | 105.28 | 106.23 | 105.28 | 105.85 | 105.78 | 1.32% | 126,157 |
Jun 13, 2025 | 104.58 | 105.47 | 104.15 | 104.47 | 104.40 | -1.37% | 169,987 |
Jun 12, 2025 | 105.54 | 106.09 | 105.54 | 105.92 | 105.85 | 0.09% | 100,779 |
Jun 11, 2025 | 106.19 | 106.58 | 105.51 | 105.82 | 105.75 | -0.12% | 111,827 |
Jun 10, 2025 | 106.71 | 106.71 | 105.01 | 105.95 | 105.88 | -0.41% | 102,425 |
Jun 9, 2025 | 107.30 | 107.30 | 106.39 | 106.39 | 106.32 | -0.71% | 110,566 |
Jun 6, 2025 | 107.15 | 107.32 | 106.71 | 107.15 | 107.08 | 0.89% | 116,989 |
Jun 5, 2025 | 106.59 | 107.20 | 105.79 | 106.20 | 106.13 | 0.02% | 130,333 |
Jun 4, 2025 | 105.91 | 106.47 | 105.91 | 106.18 | 106.11 | 0.36% | 122,334 |
Jun 3, 2025 | 105.37 | 105.95 | 104.98 | 105.80 | 105.73 | 0.54% | 78,172 |
Jun 2, 2025 | 104.29 | 105.23 | 103.68 | 105.23 | 105.16 | 0.57% | 84,782 |
May 30, 2025 | 103.86 | 104.82 | 103.05 | 104.63 | 104.56 | 0.65% | 60,675 |
May 29, 2025 | 105.30 | 105.38 | 103.43 | 103.95 | 103.88 | -0.65% | 144,416 |
May 28, 2025 | 105.02 | 105.36 | 104.53 | 104.63 | 104.56 | -0.27% | 288,613 |
May 27, 2025 | 104.62 | 105.00 | 103.79 | 104.91 | 104.84 | 1.70% | 98,194 |
May 23, 2025 | 102.28 | 103.66 | 102.10 | 103.16 | 103.09 | -0.68% | 73,386 |
May 22, 2025 | 103.68 | 104.53 | 103.55 | 103.87 | 103.80 | -0.08% | 66,700 |
May 21, 2025 | 105.03 | 105.74 | 103.62 | 103.95 | 103.88 | -1.99% | 139,016 |
May 20, 2025 | 106.13 | 106.34 | 105.53 | 106.06 | 105.99 | -0.30% | 128,698 |
May 19, 2025 | 104.87 | 106.55 | 104.87 | 106.38 | 106.31 | 0.18% | 159,081 |
May 16, 2025 | 105.37 | 106.26 | 104.89 | 106.19 | 106.12 | 0.94% | 106,931 |