STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

American Century ETF Trust Avan (AVLC)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.95

-0.05

(-0.09%)

As of 01:28PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	61.96	61.99	61.95	61.95	61.95	1,792
May 20, 2024	62.07	62.23	61.99	62.00	62.00	17,100
May 17, 2024	62.24	62.24	61.82	61.96	61.96	9,100
May 16, 2024	61.99	62.04	61.89	61.89	61.89	6,300
May 15, 2024	61.66	62.07	61.66	62.07	62.07	5,500
May 14, 2024	61.29	61.41	61.15	61.41	61.41	17,100
May 13, 2024	61.29	61.30	61.02	61.06	61.06	31,500
May 10, 2024	61.11	61.16	61.03	61.14	61.14	23,700
May 09, 2024	60.94	61.08	60.94	61.04	61.04	20,000
May 08, 2024	60.70	60.75	60.49	60.70	60.70	28,500
May 07, 2024	60.83	60.86	60.67	60.70	60.70	17,300
May 06, 2024	60.41	60.64	60.41	60.64	60.64	10,000
May 03, 2024	60.12	60.12	59.79	59.97	59.97	49,500
May 02, 2024	59.19	59.33	59.08	59.19	59.19	14,400
May 01, 2024	58.75	59.49	58.69	58.69	58.69	22,600
Apr 30, 2024	59.71	59.71	58.85	58.85	58.85	40,600
Apr 29, 2024	59.86	59.97	59.70	59.87	59.87	40,000
Apr 26, 2024	59.71	59.83	59.71	59.72	59.72	5,500
Apr 25, 2024	58.73	59.22	58.73	59.21	59.21	1,900
Apr 24, 2024	59.38	59.53	59.38	59.53	59.53	300
Apr 23, 2024	59.26	59.63	59.26	59.55	59.55	9,400
Apr 22, 2024	58.60	58.83	58.45	58.83	58.83	7,900
Apr 19, 2024	58.80	58.80	58.16	58.29	58.29	2,500
Apr 18, 2024	58.69	59.14	58.64	58.64	58.64	29,300
Apr 17, 2024	58.94	59.14	58.80	58.86	58.86	8,800
Apr 16, 2024	59.09	59.43	59.09	59.19	59.19	22,700
Apr 15, 2024	60.03	60.03	59.28	59.40	59.40	12,600
Apr 12, 2024	60.31	60.32	59.88	60.04	60.04	16,700
Apr 11, 2024	60.46	61.10	60.46	61.10	61.10	798,100
Apr 10, 2024	60.66	60.70	60.44	60.67	60.67	26,000
Apr 09, 2024	61.65	61.65	60.92	61.26	61.26	2,200
Apr 08, 2024	61.28	61.36	61.20	61.24	61.24	11,800
Apr 05, 2024	60.92	61.37	60.92	61.26	61.26	2,200
Apr 04, 2024	61.76	61.78	60.61	60.61	60.61	19,000
Apr 03, 2024	61.46	61.46	61.25	61.31	61.31	2,000
Apr 02, 2024	61.07	61.18	61.04	61.18	61.18	2,100
Apr 01, 2024	61.89	61.89	61.56	61.66	61.66	6,300
Mar 28, 2024	61.82	61.84	61.81	61.81	61.81	1,000
Mar 27, 2024	61.27	61.61	61.25	61.61	61.61	14,100
Mar 26, 2024	61.51	61.51	61.09	61.09	61.09	11,500
Mar 25, 2024	61.37	61.37	61.21	61.21	61.21	3,500
Mar 22, 2024	61.46	62.03	61.37	61.60	61.60	33,800
Mar 21, 2024	61.65	61.68	61.55	61.55	61.55	24,700
Mar 21, 2024	0.177 Dividend
Mar 20, 2024	60.93	61.35	60.89	61.31	61.13	8,300
Mar 19, 2024	60.27	60.73	60.23	60.72	60.54	9,100
Mar 18, 2024	60.60	60.60	60.34	60.35	60.18	9,000
Mar 15, 2024	60.18	60.18	60.02	60.02	59.85	3,700
Mar 14, 2024	60.43	60.45	60.08	60.33	60.16	2,400
Mar 13, 2024	60.62	60.72	60.54	60.56	60.39	2,500
Mar 12, 2024	59.86	60.56	59.86	60.56	60.39	13,400
Mar 11, 2024	59.65	60.01	59.65	59.96	59.78	14,800
Mar 08, 2024	60.78	60.78	59.98	60.08	59.91	15,100
Mar 07, 2024	60.30	60.50	60.30	60.46	60.29	3,500
Mar 06, 2024	60.06	60.06	59.72	59.85	59.68	15,800
Mar 05, 2024	59.64	59.65	59.33	59.53	59.36	9,800
Mar 04, 2024	60.15	60.21	59.99	59.99	59.82	1,500
Mar 01, 2024	59.87	60.05	59.87	60.04	59.87	12,900
Feb 29, 2024	59.52	59.62	59.19	59.58	59.41	8,900
Feb 28, 2024	59.23	59.31	59.13	59.17	59.00	12,800
Feb 27, 2024	59.19	59.31	59.10	59.29	59.12	11,100
Feb 26, 2024	59.29	59.31	59.10	59.10	58.92	18,000
Feb 23, 2024	59.18	59.35	59.18	59.25	59.08	2,000
Feb 22, 2024	58.89	59.23	58.80	59.17	58.99	41,800
Feb 21, 2024	57.89	58.03	57.75	58.03	57.86	51,900
Feb 20, 2024	58.30	58.30	57.85	57.99	57.82	47,000
Feb 16, 2024	58.48	58.63	58.32	58.33	58.16	28,200
Feb 15, 2024	58.45	58.65	58.45	58.61	58.44	5,500
Feb 14, 2024	57.79	58.16	57.79	58.16	57.99	6,400
Feb 13, 2024	57.70	57.72	57.22	57.54	57.37	14,400
Feb 12, 2024	58.66	58.71	58.42	58.42	58.25	34,400
Feb 09, 2024	58.12	58.30	58.12	58.30	58.13	300
Feb 08, 2024	57.93	57.96	57.82	57.96	57.79	2,100
Feb 07, 2024	57.86	57.86	57.81	57.81	57.64	2,800
Feb 06, 2024	57.35	57.35	57.35	57.35	57.19	100
Feb 05, 2024	57.65	57.65	57.15	57.32	57.16	2,800
Feb 02, 2024	57.58	57.70	57.56	57.58	57.41	1,200
Feb 01, 2024	56.56	56.93	56.56	56.93	56.77	5,800
Jan 31, 2024	56.46	56.46	56.43	56.43	56.27	200
Jan 30, 2024	57.29	57.42	57.29	57.35	57.18	1,000
Jan 29, 2024	56.94	57.26	56.94	57.26	57.10	800
Jan 26, 2024	57.04	57.04	56.88	56.88	56.72	700
Jan 25, 2024	56.74	56.85	56.74	56.85	56.68	200
Jan 24, 2024	56.84	56.86	56.48	56.48	56.32	1,400
Jan 23, 2024	56.45	56.45	56.45	56.45	56.28	100
Jan 22, 2024	56.43	56.44	56.26	56.37	56.21	7,300
Jan 19, 2024	55.71	56.12	55.71	56.11	55.94	700
Jan 18, 2024	55.43	55.43	55.43	55.43	55.27	100
Jan 17, 2024	54.91	54.97	54.91	54.97	54.81	1,700
Jan 16, 2024	55.25	55.25	55.25	55.25	55.09	100
Jan 12, 2024	55.43	55.56	55.43	55.54	55.38	3,800
Jan 11, 2024	55.23	55.55	55.20	55.50	55.34	8,000
Jan 10, 2024	55.32	55.50	55.32	55.50	55.34	900
Jan 09, 2024	55.10	55.29	55.10	55.29	55.13	200
Jan 08, 2024	54.97	55.44	54.95	55.44	55.27	1,200
Jan 05, 2024	54.84	54.86	54.71	54.75	54.59	12,000
Jan 04, 2024	54.87	54.87	54.61	54.61	54.45	300
Jan 03, 2024	55.02	55.02	54.80	54.80	54.64	1,300
Jan 02, 2024	55.36	55.36	55.24	55.27	55.11	4,600
Dec 29, 2023	55.86	55.86	55.60	55.62	55.46	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.33+2.96(+0.01%)

S&P 5005,313.72+5.59(+0.11%)

DOW39,829.81+23.04(+0.06%)

CAD/USD0.7325-0.0017(-0.23%)

CRUDE OIL79.20-0.60(-0.75%)

Bitcoin CAD95,155.02+1,991.11(+2.14%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

American Century ETF Trust Avan (AVLC)

S&P/TSX
22,468.33
+2.96(+0.01%)

S&P 500
5,313.72
+5.59(+0.11%)

DOW
39,829.81
+23.04(+0.06%)

CAD/USD
0.7325
-0.0017(-0.23%)

CRUDE OIL
79.20
-0.60(-0.75%)

Bitcoin CAD
95,155.02
+1,991.11(+2.14%)