Canada markets closed

American Century U.S. Quality Growth ETF (QGRO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.71-0.06 (-0.07%)
At close: 03:55PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202482.8083.0782.6182.7182.7130,700
May 06, 202482.1082.7782.1082.7782.7739,700
May 03, 202481.5381.9481.2781.5381.5319,200
May 02, 202480.3280.7079.8380.6680.66170,000
May 01, 202479.4680.7179.0779.4079.4018,100
Apr 30, 202480.7281.0479.6679.6679.6627,000
Apr 29, 202481.1581.2880.6981.1181.1116,900
Apr 26, 202480.5181.1780.5181.0181.0123,700
Apr 25, 202479.6780.4879.2980.2780.2726,700
Apr 24, 202481.3081.5480.3880.8180.8122,700
Apr 23, 202479.8481.1379.8481.0181.0137,900
Apr 22, 202479.2279.9778.7079.4479.44224,300
Apr 19, 202479.4079.7678.4278.7478.7438,300
Apr 18, 202480.4880.6279.6079.6779.6720,400
Apr 17, 202481.2381.2379.9180.0880.0822,000
Apr 16, 202480.6681.1780.5180.8780.8746,500
Apr 15, 202482.7982.8280.5680.6780.6750,400
Apr 12, 202482.7782.9681.9082.1682.1618,000
Apr 11, 202483.3783.7282.6983.4783.4737,300
Apr 10, 202482.7583.3382.7282.9882.9839,500
Apr 09, 202484.5384.5383.0983.8583.8527,800
Apr 08, 202484.3684.3683.8284.0284.0242,000
Apr 05, 202483.0884.2683.0883.9883.9826,000
Apr 04, 202484.8084.8082.8282.8682.8631,300
Apr 03, 202483.4484.4583.4484.0284.0244,800
Apr 02, 202483.7283.7583.1783.6483.6436,300
Apr 01, 202485.1585.1584.5284.6884.6835,800
Mar 28, 202485.0885.3184.8284.9484.9441,000
Mar 27, 202485.3485.3484.5185.0285.0244,200
Mar 26, 202485.3485.4584.8484.8684.8634,200
Mar 25, 202485.0085.2184.9084.9584.9531,300
Mar 22, 202485.4785.5284.8585.2185.21183,200
Mar 21, 202485.5386.0085.3685.7485.7490,300
Mar 21, 20240.062 Dividend
Mar 20, 202484.0484.9283.9284.8284.7628,800
Mar 19, 202482.7383.8682.7383.7983.7345,100
Mar 18, 202483.2683.5183.0783.1483.0858,200
Mar 15, 202483.1083.1382.5682.6282.5672,300
Mar 14, 202484.0984.0983.0783.5583.4985,100
Mar 13, 202483.8984.1683.7383.8683.8016,700
Mar 12, 202483.1583.8882.7683.7983.73119,800
Mar 11, 202482.7182.8482.2282.6682.6047,900
Mar 08, 202484.1484.7883.1083.1383.0744,900
Mar 07, 202483.4084.0083.1683.9583.8943,200
Mar 06, 202482.9783.1882.5382.7882.7263,400
Mar 05, 202483.0683.0681.6682.0782.0150,100
Mar 04, 202483.5983.7283.2883.3883.3255,200
Mar 01, 202482.7183.4582.6683.4483.3835,500
Feb 29, 202482.7582.7582.1382.4782.4141,000
Feb 28, 202481.9982.2381.9182.1282.0628,600
Feb 27, 202482.5082.5082.0082.2682.2038,000
Feb 26, 202481.8982.3481.8181.9881.9231,500
Feb 23, 202481.8681.9481.3481.7281.6617,700
Feb 22, 202481.1681.6780.9981.5481.4839,900
Feb 21, 202479.9079.9079.1379.7379.6723,700
Feb 20, 202480.8280.8280.1580.5180.4557,600
Feb 16, 202482.2182.2181.1281.1281.0679,800
Feb 15, 202482.1282.3381.8082.2482.1843,200
Feb 14, 202481.2681.7080.9781.7081.64175,900
Feb 13, 202480.2481.1880.0180.7280.6635,300
Feb 12, 202482.1282.2281.6381.6881.62167,100
Feb 09, 202481.7782.1381.4381.9581.8940,800
Feb 08, 202480.9181.5180.7581.4481.3849,600
Feb 07, 202480.5181.0080.1080.7680.7033,400
Feb 06, 202480.0980.1479.5979.9579.8941,500
Feb 05, 202480.2580.4079.2979.9179.8551,700
Feb 02, 202479.6380.7179.6380.4080.3432,600
Feb 01, 202478.8679.5578.6579.5379.4735,300
Jan 31, 202479.8179.8178.5278.5278.4641,900
Jan 30, 202479.6980.0179.6879.8979.8334,500
Jan 29, 202478.9979.8678.9979.8579.7976,300
Jan 26, 202478.9379.2178.7978.9478.8837,900
Jan 25, 202479.3879.3878.5778.9078.84157,000
Jan 24, 202479.3979.5378.6578.6778.6132,800
Jan 23, 202478.7778.7778.2978.6078.5499,700
Jan 22, 202478.5778.8478.5378.7278.6629,400
Jan 19, 202477.7378.0877.2178.0678.0036,000
Jan 18, 202476.7677.3176.4377.2177.1537,100
Jan 17, 202476.2476.3975.8376.3976.33109,500
Jan 16, 202476.5576.8776.2976.6376.5730,900
Jan 12, 202476.8177.0376.3976.6676.6032,200
Jan 11, 202476.3476.5875.6976.5676.5054,600
Jan 10, 202475.7076.2675.5776.1376.0722,600
Jan 09, 202474.9475.6474.9475.5375.4725,900
Jan 08, 202474.0175.4574.0175.4575.3963,200
Jan 05, 202473.7974.2973.7873.8373.7857,600
Jan 04, 202474.0274.4573.9173.9273.8718,500
Jan 03, 202474.5874.6674.0374.0473.9926,400
Jan 02, 202475.5675.6674.6775.0074.9551,500
Dec 29, 202376.3476.4975.8576.0876.0227,500
Dec 28, 202376.4676.5976.3576.4076.3419,300
Dec 27, 202376.6476.6476.3676.4876.4271,800
Dec 26, 202376.2776.6976.2776.5576.49126,400
Dec 22, 202376.1876.4176.1076.1976.13161,900
Dec 21, 202375.8276.0875.5676.0676.0032,100
Dec 20, 202376.2076.4575.2075.2175.16238,500
Dec 19, 202375.9076.3075.8676.3076.2439,300
Dec 18, 202375.5575.7475.3575.6575.5982,700
Dec 18, 20230.069 Dividend
Dec 15, 202375.1275.4875.0075.3175.1949,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...