Canada Markets closed

American Century Focused Large Cap Value ETF (FLV)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
60.29+0.06 (+0.11%)
At close: 03:51PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202260.0560.3060.2560.2960.293,123
Aug 12, 202259.9160.2359.9160.2360.231,700
Aug 11, 202259.7959.8359.4959.4959.492,100
Aug 10, 202259.3159.3559.2759.3459.348,000
Aug 09, 202258.7758.7858.5358.6058.601,800
Aug 08, 202258.9758.9758.6058.6258.624,100
Aug 05, 202258.3558.5058.2158.5058.502,700
Aug 04, 202258.5158.5158.2858.2858.282,700
Aug 03, 202258.7558.8258.7558.8258.822,200
Aug 02, 202258.5758.6958.3158.3158.311,800
Aug 01, 202258.5158.7958.5158.6958.691,700
Jul 29, 202258.6758.9558.6258.8658.864,000
Jul 28, 202258.2458.4758.1558.3758.371,700
Jul 27, 202257.2957.9757.2957.9757.974,900
Jul 26, 202257.1157.4157.1157.3557.353,000
Jul 25, 202257.3557.4957.2457.4257.425,800
Jul 22, 202257.3157.3456.8756.9556.953,400
Jul 21, 202256.9757.2256.8357.2257.222,000
Jul 20, 202257.1057.2956.8357.0857.086,900
Jul 19, 202256.9757.3256.9757.3257.3214,500
Jul 18, 202257.2257.2256.0656.1856.188,000
Jul 15, 202256.5256.6456.4956.6156.617,000
Jul 14, 202255.1155.7255.1155.7255.724,000
Jul 13, 202255.8856.5355.8856.4456.444,100
Jul 12, 202257.0857.1956.6156.6156.617,200
Jul 11, 202256.8357.0856.8356.9256.924,800
Jul 08, 202257.2557.4857.2157.2357.232,600
Jul 07, 202257.3357.3357.1457.2457.244,000
Jul 06, 202256.8457.1956.5356.9056.904,300
Jul 05, 202257.2257.2255.9156.8456.845,000
Jul 01, 202256.9657.5356.7457.5357.53800
Jun 30, 202256.2556.9156.2556.7156.711,500
Jun 29, 202257.3757.3756.9256.9356.935,000
Jun 28, 202257.9957.9956.9256.9256.923,600
Jun 27, 202257.4357.7357.3057.4457.444,100
Jun 24, 202256.8057.3456.8057.3357.3334,100
Jun 23, 202255.9956.0155.4555.9255.9215,500
Jun 22, 202255.3456.0455.2655.7755.777,200
Jun 21, 202255.5455.9155.4055.9055.903,200
Jun 17, 202255.3855.3854.7254.7554.753,300
Jun 16, 202254.9255.1854.8554.9554.9515,600
Jun 15, 202256.5056.5355.6956.1756.174,400
Jun 14, 202256.4656.4655.4255.7955.795,500
Jun 13, 202256.8756.9956.1656.3656.368,500
Jun 10, 202258.4458.4458.0058.0358.034,500
Jun 09, 202259.7259.8159.0159.0159.013,800
Jun 08, 202260.7760.7760.0860.1660.168,100
Jun 07, 202260.0160.8260.0160.8260.825,500
Jun 06, 202260.6260.6360.2060.2960.296,400
Jun 03, 202260.3160.3160.0860.0860.0811,500
Jun 02, 202260.0160.5660.0160.5660.562,400
Jun 01, 202260.4760.4759.7160.0960.096,900
May 31, 202260.2061.0060.2060.7060.704,200
May 27, 202260.3460.7060.2360.7060.703,500
May 26, 202260.0160.1760.0160.0160.013,000
May 25, 202259.5259.5359.1359.5159.512,800
May 24, 202258.9959.5358.4259.3459.344,800
May 23, 202258.7359.1758.7358.9958.991,400
May 20, 202257.8957.9857.2457.9857.983,600
May 19, 202257.8557.9057.5057.8557.853,800
May 18, 202259.0259.0258.2458.2458.242,800
May 17, 202259.6359.9759.6359.8959.8916,800
May 16, 202258.9959.5058.9959.0859.082,900
May 13, 202258.8458.9258.7158.8958.895,100
May 12, 202257.9958.2357.5458.1258.124,700
May 11, 202258.6958.6958.1958.1958.193,600
May 10, 202259.2559.2958.5158.5158.516,200
May 09, 202259.0059.0258.4358.5358.5311,000
May 06, 202259.0859.8059.0859.6759.678,100
May 05, 202260.2760.2759.1859.5059.503,800
May 04, 202259.4960.7559.4960.7560.754,300
May 03, 202259.7059.7059.2759.3059.305,500
May 02, 202259.4959.4958.1458.8458.8430,000
Apr 29, 202260.2360.3959.0459.0459.042,300
Apr 28, 202260.4560.6459.8860.6460.643,200
Apr 27, 202260.0460.4059.8759.8759.879,200
Apr 26, 202261.1061.1060.1360.1360.1318,200
Apr 25, 202260.3161.2060.0361.1161.1111,800
Apr 22, 202261.8161.8161.1561.1561.158,700
Apr 21, 202263.4963.4962.6262.6262.621,900
Apr 20, 202262.6763.2362.6763.0463.0410,400
Apr 19, 202262.2262.3462.1762.2862.281,800
Apr 18, 202261.4461.5361.4461.5361.533,700
Apr 14, 202261.9962.0661.8061.8061.803,700
Apr 13, 202261.9362.0961.7062.0962.094,100
Apr 12, 202262.3262.3261.7161.7161.716,400
Apr 11, 202262.5562.5562.0262.0262.023,700
Apr 08, 202262.2762.6662.2262.4162.4114,500
Apr 07, 202262.2662.3562.2062.2062.202,300
Apr 06, 202261.6562.0561.6561.9961.996,400
Apr 05, 202261.9962.1361.6561.6561.656,800
Apr 04, 202261.6761.8461.6761.7761.776,300
Apr 01, 202262.0962.1261.6162.1262.127,400
Mar 31, 202262.3762.3761.7261.7261.721,000
Mar 30, 202262.4262.4462.2962.3462.342,800
Mar 29, 202262.2162.3461.9462.3462.3466,900
Mar 28, 202261.6561.8161.5361.8161.812,000
Mar 25, 202261.4961.7761.4961.7761.773,100
Mar 24, 202261.0561.1060.9561.0961.091,600
Mar 23, 202260.9360.9460.6660.6660.662,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...