Dark

FLV
American Century Focused Large Cap Value ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:44:39 PM EDT

87.44USD+0.688%(+0.60)736

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-86.84)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

87.36USD-0.091%(-0.08)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	87.020000	87.4500	86.8750	87.3607	+0.597%	5,535	0.000%
2026-08-06	88.190000	88.1900	86.8400	86.8425	-0.651%	4,452	+0.597%
2026-08-05	87.609900	87.6300	87.3400	87.4118	+0.001%	20,344	-0.058%
2026-08-04	86.385000	87.4750	86.3850	87.4112	+1.126%	6,531	-0.058%
2026-08-03	86.660000	86.6600	86.2300	86.4381	+0.638%	2,866	+1.067%
2026-07-31	85.470000	85.8900	85.4699	85.8900	+0.829%	3,300	+1.712%
2026-07-30	84.741000	85.1841	84.7410	85.1841	-0.531%	752	+2.555%
2026-07-29	86.125000	86.3200	85.6388	85.6388	-0.633%	6,503	+2.011%
2026-07-28	84.710000	86.4650	84.7100	86.1845	+1.638%	8,754	+1.365%
2026-07-27	85.269000	85.2690	84.7461	84.7957	+0.810%	2,110	+3.025%
2026-07-24	83.500000	84.2650	83.5000	84.1141	+1.214%	5,496	+3.860%
2026-07-23	83.230000	83.3100	82.9850	83.1056	-0.358%	2,794	+5.120%
2026-07-22	83.440000	83.5000	83.2332	83.4045	+0.161%	15,746	+4.743%
2026-07-21	82.930000	83.3600	82.9300	83.2704	-0.143%	3,175	+4.912%
2026-07-20	83.750000	83.7500	83.2900	83.3900	-0.635%	8,843	+4.762%
2026-07-17	84.680000	84.6800	83.8500	83.9229	-0.525%	3,326	+4.096%
2026-07-16	84.119000	84.4400	84.1190	84.3656	+1.532%	16,833	+3.550%
2026-07-15	83.175000	83.2800	83.0924	83.0924	+0.299%	16,797	+5.137%
2026-07-14	83.520000	83.5200	82.7400	82.8447	-0.630%	1,479	+5.451%
2026-07-13	83.520000	83.5200	83.2354	83.3700	+0.168%	1,024	+4.787%
2026-07-10	83.030000	83.2574	83.0050	83.2300	+0.682%	4,020	+4.963%
2026-07-09	82.670000	82.8900	82.6664	82.6664	+0.304%	1,844	+5.679%
2026-07-08	82.560000	82.9000	82.4100	82.4156	-1.346%	12,769	+6.000%
2026-07-07	83.630000	83.6300	83.4300	83.5400	+0.273%	1,644	+4.573%
2026-07-06	83.260000	83.3300	82.8350	83.3126	+0.075%	2,104	+4.859%
2026-07-02	82.700000	83.2500	82.6350	83.2500	+1.512%	3,421	+4.938%
2026-07-01	81.720000	82.1900	81.7200	82.0100	+0.873%	17,178	+6.524%
2026-06-30	81.740000	81.7400	81.3000	81.3000	-0.315%	78,020	+7.455%
2026-06-29	81.720000	81.7200	81.4084	81.5571	+0.016%	27,957	+7.116%
2026-06-26	81.440000	81.5440	81.1000	81.5440	+0.437%	39,473	+7.133%
2026-06-25	81.000000	81.9250	81.0000	81.1892	+0.363%	4,857	+7.601%
2026-06-24	80.990000	81.1200	80.8350	80.8954	+0.389%	2,031	+7.992%
2026-06-23	80.600000	80.6700	80.4200	80.5820	+0.312%	14,619	+8.412%
2026-06-22	80.490000	80.6300	80.2650	80.3311	-0.177%	77,473	+8.751%
2026-06-18	80.680000	80.6800	80.3500	80.4732	+0.191%	4,279	+8.559%
2026-06-17	81.400000	81.5500	80.3050	80.3200	-1.704%	5,898	+8.766%
2026-06-16	81.835000	81.9900	81.6800	81.7122	+0.284%	6,687	+6.913%
2026-06-15	81.780000	81.9400	81.4811	81.4811	+0.021%	9,844	+7.216%
2026-06-12	80.980000	81.5300	80.8950	81.4640	+0.760%	2,675	+7.238%
2026-06-11	80.230100	80.9400	80.2301	80.8494	+0.852%	27,628	+8.054%
2026-06-10	81.580000	81.5800	80.1667	80.1667	-0.652%	22,698	+8.974%
2026-06-09	80.700000	80.7000	80.0600	80.6928	+0.478%	5,105	+8.263%
2026-06-08	80.650000	80.8790	80.3086	80.3086	-0.633%	63,950	+8.781%
2026-06-05	80.995000	81.1100	80.7550	80.8200	+0.017%	49,038	+8.093%
2026-06-04	80.850000	80.8500	80.6200	80.8060	+1.077%	2,245	+8.112%
2026-06-03	80.135000	80.1600	79.9450	79.9450	-0.258%	22,714	+9.276%
2026-06-02	79.950000	80.1950	79.9500	80.1521	+0.599%	6,933	+8.994%
2026-06-01	79.590000	79.7800	79.5200	79.6751	-0.691%	3,593	+9.646%
2026-05-29	80.580000	80.5800	80.2291	80.2291	-0.455%	1,466	+8.889%
2026-05-28	80.410000	80.7228	80.4100	80.5955	-0.101%	20,141	+8.394%
2026-05-27	80.920000	81.2600	80.6500	80.6768	-0.426%	4,873	+8.285%
2026-05-26	81.161000	81.1610	80.9300	81.0217	+0.114%	2,532	+7.824%
2026-05-22	80.060000	81.0150	80.0600	80.9292	+0.831%	9,250	+7.947%
2026-05-21	79.960000	80.2700	79.7510	80.2621	+0.052%	23,262	+8.844%
2026-05-20	79.870000	80.2800	79.7300	80.2205	+0.312%	3,206	+8.901%
2026-05-19	79.910000	80.3400	79.8050	79.9708	-0.398%	3,868	+9.241%
2026-05-18	80.260000	80.3800	80.1299	80.2900	+0.968%	9,840	+8.806%
2026-05-15	79.810000	80.0600	79.5000	79.5200	-0.609%	13,108	+9.860%
2026-05-14	80.039900	80.1190	80.0000	80.0072	+0.499%	4,796	+9.191%
2026-05-13	79.680000	79.9000	79.4000	79.6100	-0.302%	35,331	+9.736%
2026-05-12	79.290000	79.8700	79.2150	79.8508	+0.446%	5,863	+9.405%
2026-05-11	79.740000	79.8100	79.4200	79.4965	-0.258%	9,552	+9.893%
2026-05-08	79.810000	79.9800	79.6800	79.7022	-0.072%	5,680	+9.609%
2026-05-07	79.930000	79.9600	79.6100	79.7600	-0.671%	36,566	+9.529%
2026-05-06	80.140000	80.3300	80.1400	80.2985	+0.475%	1,873	+8.795%
2026-05-05	79.640000	80.1300	79.5300	79.9188	+0.970%	12,974	+9.312%
2026-05-04	79.749200	79.8350	79.1210	79.1508	-0.940%	8,213	+10.372%
2026-05-01	80.060000	80.4600	79.8800	79.9019	-0.458%	6,220	+9.335%
2026-04-30	79.695000	80.3200	79.6950	80.2693	+1.396%	15,505	+8.835%
2026-04-29	79.220000	79.3200	79.0500	79.1638	-0.056%	18,903	+10.354%
2026-04-28	80.230000	80.2300	79.0500	79.2079	-0.031%	18,019	+10.293%
2026-04-27	79.600000	79.6000	79.2100	79.2326	+0.054%	3,792	+10.259%
2026-04-24	79.330000	79.3300	79.1310	79.1900	-0.136%	6,652	+10.318%
2026-04-23	79.150000	79.4460	79.0400	79.2978	+0.632%	17,770	+10.168%
2026-04-22	79.140000	79.2800	78.7000	78.8000	+0.025%	3,685	+10.864%
2026-04-21	79.500000	79.5000	78.7400	78.7800	-0.479%	4,960	+10.892%
2026-04-20	78.820100	79.4100	78.8201	79.1593	-0.087%	5,096	+10.361%
2026-04-17	78.811200	79.6400	78.8112	79.2286	+0.954%	2,124	+10.264%
2026-04-16	78.575000	78.5750	78.3279	78.4800	+0.198%	33,402	+11.316%
2026-04-15	78.555000	78.5550	78.1700	78.3247	-0.351%	6,400	+11.537%
2026-04-14	78.000000	78.7099	78.0000	78.6004	+0.214%	2,838	+11.145%
2026-04-13	77.750000	78.4327	77.5950	78.4327	+0.658%	6,983	+11.383%
2026-04-10	78.250000	78.2500	77.8607	77.9200	-0.831%	9,716	+12.116%
2026-04-09	77.980000	78.7400	77.9800	78.5727	+0.304%	2,865	+11.185%
2026-04-08	77.910000	78.4900	77.9100	78.3348	+2.133%	5,438	+11.522%
2026-04-07	76.660000	76.8500	76.4600	76.6987	-0.244%	16,473	+13.901%
2026-04-06	77.460000	77.4600	76.6800	76.8861	+0.312%	4,289	+13.624%
2026-04-02	76.000000	76.6900	76.0000	76.6473	+0.118%	3,651	+13.978%
2026-04-01	76.780000	76.8800	76.5400	76.5570	-0.167%	10,437	+14.112%
2026-03-31	76.760000	76.7600	75.9400	76.6852	+1.217%	5,683	+13.921%
2026-03-30	75.980000	75.9800	75.5100	75.7630	-0.286%	2,851	+15.308%
2026-03-27	76.400000	76.5300	75.8328	75.9800	-1.145%	23,271	+14.979%
2026-03-26	76.850000	77.4400	76.7500	76.8600	-0.166%	15,282	+13.662%
2026-03-25	76.785500	77.0400	76.7300	76.9879	+0.528%	1,089	+13.473%
2026-03-24	76.630000	76.9600	76.5839	76.5839	+0.123%	9,394	+14.072%
2026-03-23	76.469700	77.1000	76.4041	76.4900	+1.070%	22,114	+14.212%
2026-03-20	76.200000	76.2000	75.6200	75.6800	-0.630%	8,840	+15.434%
2026-03-19	76.050000	76.2900	75.7900	76.1600	-0.717%	12,591	+14.707%
2026-03-18	76.900000	77.0600	76.4500	76.7100	-0.802%	31,418	+13.884%
2026-03-17	77.510000	77.6149	77.3300	77.3300	+0.416%	6,509	+12.971%
2026-03-16	77.360000	77.3600	76.9400	77.0100	+0.575%	11,471	+13.441%
2026-03-13	76.970000	77.2500	76.5697	76.5697	+0.013%	11,629	+14.093%
2026-03-12	77.270000	77.3484	76.5600	76.5600	-1.446%	14,758	+14.107%
2026-03-11	77.849100	78.0300	77.4100	77.6831	-0.483%	20,129	+12.458%
2026-03-10	78.070000	78.8400	78.0600	78.0600	-0.977%	2,321	+11.915%
2026-03-09	78.280000	79.0400	77.4150	78.8300	-0.240%	12,045	+10.822%
2026-03-06	79.990000	79.9900	78.3700	79.0200	-0.894%	36,207	+10.555%
2026-03-05	80.105000	80.1300	79.4800	79.7332	-1.247%	10,168	+9.566%
2026-03-04	80.580000	80.8599	80.5800	80.7400	-0.016%	3,380	+8.200%
2026-03-03	80.250000	80.9900	79.8800	80.7526	-1.379%	38,036	+8.183%
2026-03-02	81.775000	82.1500	81.6600	81.8815	-0.218%	13,746	+6.692%
2026-02-27	81.530000	82.0600	81.4599	82.0600	+0.153%	36,706	+6.460%
2026-02-26	81.950000	81.9550	81.5700	81.9350	+0.327%	2,628	+6.622%
2026-02-25	81.035000	81.6800	81.0350	81.6682	-0.088%	4,786	+6.970%
2026-02-24	81.660000	81.7400	81.4800	81.7400	+0.555%	18,184	+6.876%
2026-02-23	82.410000	82.4100	81.1500	81.2886	-0.855%	9,430	+7.470%
2026-02-20	81.540000	81.9900	81.5100	81.9900	+0.652%	17,129	+6.550%
2026-02-19	81.810000	81.8100	81.2300	81.4587	-0.131%	10,574	+7.245%
2026-02-18	81.450000	81.5900	81.4300	81.5658	+0.624%	4,815	+7.105%
2026-02-17	81.980000	81.9800	80.7800	81.0600	-0.369%	22,923	+7.773%
2026-02-13	80.980000	81.6000	80.9200	81.3600	+0.420%	19,074	+7.375%
2026-02-12	81.910000	81.9200	80.9300	81.0200	-0.941%	65,168	+7.826%
2026-02-11	81.390000	81.8400	81.3800	81.7900	+0.676%	9,384	+6.811%
2026-02-10	81.010000	81.5000	81.0100	81.2412	+0.126%	18,201	+7.533%
2026-02-09	81.490000	81.4900	80.7600	81.1387	+0.066%	6,555	+7.668%
2026-02-06	81.180000	81.1800	80.8000	81.0850	+1.219%	6,480	+7.740%
2026-02-05	80.870000	80.8700	80.0450	80.1087	-0.963%	17,563	+9.053%
2026-02-04	80.930000	81.1500	80.8200	80.8879	+1.452%	13,084	+8.002%
2026-02-03	79.180000	80.0768	79.1800	79.7301	+0.406%	10,767	+9.571%
2026-02-02	79.085000	79.4700	79.0850	79.4075	+0.313%	15,644	+10.016%
2026-01-30	78.570800	79.1600	78.4500	79.1600	+0.838%	33,645	+10.360%
2026-01-29	78.440000	78.6600	78.3200	78.5020	+0.502%	15,121	+11.285%
2026-01-28	78.375000	78.5399	78.0599	78.1100	-0.096%	20,868	+11.843%
2026-01-27	78.160000	78.3300	78.0500	78.1847	+0.006%	16,989	+11.736%
2026-01-26	78.040000	78.2500	77.9913	78.1800	+0.486%	15,402	+11.743%
2026-01-23	77.830000	77.8300	77.5600	77.8017	-0.221%	4,084	+12.286%
2026-01-22	78.060000	78.2800	77.9200	77.9741	+0.288%	5,400	+12.038%
2026-01-21	77.650000	77.7900	77.4000	77.7501	+0.869%	6,707	+12.361%
2026-01-20	77.210000	77.5000	77.0050	77.0800	-1.015%	7,394	+13.338%
2026-01-16	77.845000	77.9300	77.8450	77.8700	-0.243%	12,622	+12.188%
2026-01-15	77.750000	78.1900	77.7500	78.0600	+0.450%	8,034	+11.915%
2026-01-14	77.355000	77.8400	77.2500	77.7100	+0.763%	21,097	+12.419%
2026-01-13	79.760000	79.7600	76.9400	77.1213	-0.015%	9,515	+13.277%
2026-01-12	77.530000	77.5300	77.0100	77.1325	-0.126%	2,383	+13.261%
2026-01-09	77.320000	77.3200	77.0350	77.2300	+0.153%	4,521	+13.118%
2026-01-08	76.930000	77.2200	76.9300	77.1120	+1.250%	4,783	+13.291%
2026-01-07	76.410000	76.4700	76.1600	76.1600	-1.206%	13,213	+14.707%
2026-01-06	76.610000	77.1000	76.6100	77.0895	+0.462%	7,734	+13.324%
2026-01-05	76.590000	76.8900	76.3200	76.7352	+0.835%	6,481	+13.847%
2026-01-02	75.470000	76.2500	75.4700	76.1000	+0.436%	16,978	+14.797%
2025-12-31	76.070000	76.0700	75.7600	75.7700	-0.616%	3,954	+15.297%
2025-12-30	76.220000	76.5099	76.2199	76.2400	0.000%	16,540	+14.586%
2025-12-29	76.490000	76.4900	76.2200	76.2400	-0.108%	7,827	+14.586%
2025-12-26	76.400000	76.4000	76.1200	76.3224	-0.023%	5,901	+14.463%
2025-12-24	76.110000	76.3600	76.1100	76.3400	+0.171%	4,667	+14.436%
2025-12-23	76.070000	76.2100	75.9500	76.2100	+0.224%	6,158	+14.632%
2025-12-22	75.640000	76.2100	75.6400	76.0400	+0.555%	16,021	+14.888%
2025-12-19	75.760000	75.8600	75.5900	75.6200	-0.277%	3,828	+15.526%
2025-12-18	75.957500	76.1100	75.5899	75.8300	+0.137%	22,993	+15.206%
2025-12-17	75.800000	76.0800	75.6700	75.7262	-0.021%	10,203	+15.364%
2025-12-16	75.970000	75.9800	75.4910	75.7420	-1.621%	7,633	+15.340%
2025-12-15	76.835000	77.1800	76.6400	76.9900	+0.326%	9,556	+13.470%
2025-12-12	77.000000	77.0000	76.6343	76.7400	-0.010%	5,680	+13.840%
2025-12-11	76.810000	76.9600	76.5475	76.7480	+0.600%	53,799	+13.828%
2025-12-10	75.580000	76.4404	75.5700	76.2900	+1.355%	6,867	+14.511%
2025-12-09	75.670000	75.7500	75.2700	75.2700	-0.013%	6,907	+16.063%
2025-12-08	75.640000	75.6400	75.2800	75.2800	-0.911%	14,380	+16.048%
2025-12-05	76.190000	76.2500	75.9720	75.9720	+0.055%	3,259	+14.991%
2025-12-04	75.810000	75.9700	75.7770	75.9300	+0.066%	4,123	+15.054%
2025-12-03	75.240000	75.8799	75.2400	75.8799	+0.824%	4,662	+15.130%
2025-12-02	75.490000	75.4900	75.0660	75.2600	-0.305%	2,791	+16.079%
2025-12-01	75.905000	75.9300	75.4900	75.4900	-0.526%	2,598	+15.725%
2025-11-28	75.880000	76.0300	75.8800	75.8894	+0.449%	1,829	+15.116%
2025-11-26	75.450000	75.7050	75.4500	75.5500	+0.572%	11,113	+15.633%
2025-11-25	74.762700	75.1700	74.7627	75.1200	+1.185%	8,407	+16.295%
2025-11-24	74.108000	74.3000	74.0700	74.2400	+0.311%	3,641	+17.673%
2025-11-21	73.550000	74.3400	73.5500	74.0100	+1.550%	1,756	+18.039%
2025-11-20	73.865000	73.8650	72.8700	72.8805	-0.526%	3,754	+19.868%
2025-11-19	73.530000	73.5300	72.9500	73.2660	-0.210%	4,667	+19.238%
2025-11-18	73.110000	73.5600	73.0302	73.4200	+0.314%	4,215	+18.988%
2025-11-17	74.104500	74.1900	73.1500	73.1900	-1.068%	9,349	+19.362%
2025-11-14	73.774900	74.1200	73.7749	73.9800	-0.393%	3,501	+18.087%
2025-11-13	74.730000	74.7300	74.2300	74.2720	-0.493%	3,639	+17.623%
2025-11-12	74.780000	74.7800	74.6199	74.6400	+0.525%	3,231	+17.043%
2025-11-11	73.660000	74.2500	73.6600	74.2500	+0.824%	5,299	+17.658%
2025-11-10	74.540000	74.5400	73.1200	73.6434	+0.468%	4,731	+18.627%
2025-11-07	72.841500	73.3000	72.8415	73.3000	+0.839%	1,501	+19.182%
2025-11-06	72.600000	72.9600	72.6000	72.6900	-0.096%	6,751	+20.183%
2025-11-05	72.890000	72.9400	72.5800	72.7600	+0.096%	2,003	+20.067%
2025-11-04	72.590000	72.7200	72.4900	72.6900	+0.262%	6,577	+20.183%
2025-11-03	72.870000	72.8700	72.3899	72.5000	-0.562%	6,016	+20.498%
2025-10-31	72.900000	72.9100	72.6500	72.9100	+0.105%	3,093	+19.820%
2025-10-30	73.210000	73.3628	72.8336	72.8336	+0.129%	5,077	+19.946%
2025-10-29	73.180000	73.2899	72.6110	72.7400	-1.088%	8,891	+20.100%
2025-10-28	73.753000	73.8557	73.5400	73.5400	-0.849%	9,928	+18.793%
2025-10-27	74.150000	74.1700	74.0108	74.1700	+0.459%	3,327	+17.784%
2025-10-24	74.130000	74.1300	73.8310	73.8310	-0.026%	4,057	+18.325%
2025-10-23	73.630000	73.9800	73.6300	73.8500	-0.068%	36,321	+18.295%
2025-10-22	74.200000	74.3000	73.7700	73.9000	-0.189%	4,343	+18.215%
2025-10-21	74.510000	74.5100	74.0400	74.0400	-0.027%	2,943	+17.991%
2025-10-20	73.801200	74.1300	73.8012	74.0600	+0.946%	4,763	+17.959%
2025-10-17	73.010000	73.3660	73.0100	73.3660	+0.582%	2,585	+19.075%
2025-10-16	73.640000	73.8099	72.9416	72.9416	-0.931%	13,886	+19.768%
2025-10-15	74.150000	74.1500	73.2500	73.6273	-0.122%	1,307	+18.653%
2025-10-14	73.130000	73.9100	73.1300	73.7175	+0.983%	42,481	+18.507%
2025-10-13	72.850000	73.3000	72.8120	73.0000	+0.824%	4,657	+19.672%
2025-10-10	73.610000	73.6899	72.4036	72.4036	-1.423%	3,700	+20.658%
2025-10-09	73.760000	73.7600	73.3000	73.4485	-0.429%	2,077	+18.941%
2025-10-08	73.525000	73.9600	73.5250	73.7647	-0.143%	5,511	+18.432%
2025-10-07	73.939900	73.9900	73.8100	73.8700	-0.075%	2,055	+18.263%
2025-10-06	73.968200	74.0700	73.8450	73.9254	-0.138%	9,659	+18.174%
2025-10-03	74.180000	74.2900	74.0278	74.0278	+0.555%	3,225	+18.011%
2025-10-02	73.400000	73.6700	73.3900	73.6193	-0.159%	7,717	+18.665%
2025-10-01	73.610000	73.8150	73.5760	73.7363	-0.020%	2,976	+18.477%
2025-09-30	73.530000	73.8900	73.2200	73.7507	+0.579%	11,506	+18.454%
2025-09-29	73.308300	73.3849	73.1908	73.3259	-0.078%	4,468	+19.140%
2025-09-26	73.440000	73.4400	73.1750	73.3833	+0.706%	5,628	+19.047%
2025-09-25	73.070000	73.0900	72.8250	72.8691	-0.682%	5,632	+19.887%
2025-09-24	73.610000	73.6100	73.2700	73.3693	-0.017%	6,065	+19.070%
2025-09-23	73.760000	73.7600	73.3028	73.3818	-0.215%	6,927	+19.050%
2025-09-22	73.543300	73.6600	73.4414	73.5400	-0.232%	3,717	+18.793%
2025-09-19	73.740000	73.7400	73.6029	73.7110	-0.214%	4,282	+18.518%
2025-09-18	73.860000	74.0100	73.7700	73.8688	+0.358%	3,837	+18.265%
2025-09-17	73.700000	73.8100	73.4300	73.6051	+0.326%	1,862	+18.688%
2025-09-16	73.220000	73.4020	73.2200	73.3662	-0.187%	2,009	+19.075%
2025-09-15	73.800000	74.0100	73.5040	73.5040	-0.600%	5,822	+18.852%
2025-09-12	74.020000	74.0200	73.7900	73.9476	-0.314%	5,870	+18.139%
2025-09-11	73.555000	74.1805	73.5550	74.1805	+1.219%	2,177	+17.768%
2025-09-10	73.390000	73.7150	73.0700	73.2874	-0.363%	30,471	+19.203%
2025-09-09	73.480000	73.6200	73.4300	73.5544	+0.062%	3,067	+18.770%
2025-09-08	73.500000	73.5100	73.5000	73.5085	-0.639%	5,457	+18.844%
2025-09-05	74.349900	74.3500	73.7600	73.9812	-0.113%	3,888	+18.085%
2025-09-04	73.732000	74.0650	73.7100	74.0650	+0.217%	2,362	+17.951%
2025-09-03	73.866300	73.9043	73.6200	73.9043	-0.248%	4,052	+18.208%
2025-09-02	74.020400	74.1200	73.8600	74.0880	-0.596%	3,780	+17.915%
2025-08-29	74.290000	74.5325	74.2900	74.5325	+0.211%	633	+17.212%
2025-08-28	74.140000	74.3822	74.1400	74.3753	-0.185%	9,737	+17.459%
2025-08-27	74.640000	74.6400	74.2576	74.5135	+0.245%	3,370	+17.241%
2025-08-26	74.278800	74.3314	74.1750	74.3314	+0.127%	1,525	+17.529%
2025-08-25	74.400000	74.4000	74.1900	74.2368	-0.806%	5,071	+17.678%
2025-08-22	74.920000	74.9600	74.7989	74.8400	+1.398%	6,465	+16.730%
2025-08-21	73.470000	73.9692	73.4700	73.8080	-0.040%	2,222	+18.362%
2025-08-20	73.880200	73.9000	73.6800	73.8377	+0.330%	148,326	+18.314%
2025-08-19	73.630000	73.8800	73.4900	73.5949	+0.476%	2,851	+18.705%
2025-08-18	73.320000	73.3700	73.1907	73.2465	-0.063%	3,068	+19.269%
2025-08-15	73.450100	73.5400	73.2900	73.2930	-0.248%	2,289	+19.194%
2025-08-14	73.890000	73.8900	73.3000	73.4749	-0.473%	4,223	+18.899%
2025-08-13	73.580000	73.8238	73.3785	73.8238	+1.101%	3,872	+18.337%
2025-08-12	72.691400	73.0199	72.6700	73.0199	+1.160%	28,083	+19.640%
2025-08-11	72.600000	72.6000	72.1599	72.1826	-0.343%	2,600	+21.027%
2025-08-08	72.180000	72.5300	72.1800	72.4314	+0.758%	1,938	+20.612%
2025-08-07	71.980000	72.0100	71.8863	71.8863	+0.741%	1,942	+21.526%
2025-08-06	71.270000	71.5200	71.2700	71.3576	-0.171%	2,246	+22.427%
2025-08-05	71.360000	71.5800	71.3400	71.4801	-0.310%	5,917	+22.217%
2025-08-04	71.378700	71.7021	71.3787	71.7021	+1.169%	3,037	+21.838%
2025-08-01	71.070000	71.0700	70.5204	70.8736	-0.548%	6,921	+23.263%
2025-07-31	71.540000	71.9500	71.2644	71.2644	-1.243%	7,072	+22.587%
2025-07-30	72.606100	72.7800	71.9926	72.1611	-0.735%	6,872	+21.063%
2025-07-29	72.925000	72.9250	72.6450	72.6956	-0.446%	1,255	+20.173%
2025-07-28	73.100000	73.3300	72.9250	73.0210	-0.752%	6,551	+19.638%
2025-07-25	73.105000	73.5999	73.1050	73.5742	+0.425%	10,796	+18.738%
2025-07-24	73.450000	73.4633	73.2100	73.2626	-0.009%	1,442	+19.243%
2025-07-23	72.950000	73.2695	72.9257	73.2695	+0.884%	6,696	+19.232%
2025-07-22	72.210000	72.6275	72.0800	72.6275	+1.731%	5,975	+20.286%
2025-07-21	71.470000	71.8600	71.3910	71.3919	-0.076%	9,291	+22.368%
2025-07-18	71.425000	71.4493	71.4250	71.4460	+0.049%	1,345	+22.275%
2025-07-17	71.030000	71.4110	70.8711	71.4110	+1.165%	4,501	+22.335%
2025-07-16	70.370000	70.6200	70.2500	70.5884	+0.471%	3,003	+23.761%
2025-07-15	70.794700	70.7947	70.2501	70.2573	-1.111%	5,633	+24.344%
2025-07-14	71.440000	71.4400	70.8299	71.0465	+0.122%	3,522	+22.963%
2025-07-11	71.320000	71.3200	70.7700	70.9600	-0.463%	14,389	+23.113%
2025-07-10	71.185000	71.4499	71.1850	71.2900	+0.738%	5,431	+22.543%
2025-07-09	70.710000	70.7677	70.5100	70.7677	+0.124%	5,764	+23.447%
2025-07-08	70.650000	70.8400	70.5200	70.6800	+0.321%	31,875	+23.600%
2025-07-07	70.970000	70.9700	70.2800	70.4540	-0.915%	7,548	+23.997%
2025-07-03	71.020000	71.1900	71.0200	71.1045	+0.063%	2,381	+22.862%
2025-07-02	70.470000	71.0600	70.4500	71.0600	+0.595%	11,902	+22.939%
2025-07-01	70.020000	70.9200	70.0200	70.6400	+1.222%	9,344	+23.670%
2025-06-30	69.520000	69.9000	69.4100	69.7870	+0.525%	19,663	+25.182%
2025-06-27	69.450000	69.6800	69.0100	69.4224	+0.602%	6,952	+25.839%
2025-06-26	69.038900	69.0400	68.9000	69.0069	+0.415%	23,911	+26.597%
2025-06-25	68.740000	69.0000	68.7216	68.7218	-0.564%	8,720	+27.122%
2025-06-24	69.000000	69.1900	69.0000	69.1114	-0.294%	5,373	+26.406%
2025-06-23	69.280000	69.3150	68.8100	69.3150	+0.458%	2,308	+26.034%
2025-06-20	69.090000	69.2090	68.9300	68.9991	+0.456%	9,489	+26.611%
2025-06-18	68.810000	68.8900	68.6660	68.6860	-0.255%	12,357	+27.189%
2025-06-17	68.960000	69.1970	68.8616	68.8616	-0.193%	3,060	+26.864%
2025-06-16	69.310000	69.3200	68.9946	68.9946	+0.090%	1,923	+26.620%
2025-06-13	69.860000	69.8600	68.9328	68.9328	-1.055%	5,361	+26.733%
2025-06-12	69.455000	69.6700	69.3700	69.6677	+0.458%	5,569	+25.396%
2025-06-11	69.538600	69.5500	69.2800	69.3502	-0.208%	94,036	+25.970%
2025-06-10	69.233200	69.6350	69.2332	69.4949	+0.514%	5,933	+25.708%
2025-06-09	68.949900	69.2900	68.8500	69.1397	+0.370%	1,989	+26.354%
2025-06-06	69.050000	69.0700	68.7500	68.8850	+0.984%	5,060	+26.821%
2025-06-05	68.260000	68.4093	68.2135	68.2135	-0.179%	2,571	+28.070%
2025-06-04	68.680000	68.7300	68.3356	68.3356	-0.238%	3,264	+27.841%
2025-06-03	68.100000	68.5300	68.0999	68.4984	+0.088%	4,346	+27.537%
2025-06-02	68.010000	68.4400	68.0100	68.4379	-0.497%	10,098	+27.650%
2025-05-30	68.560700	68.9200	68.5100	68.7800	+0.504%	6,802	+27.015%
2025-05-29	69.970000	69.9700	68.1700	68.4349	+0.388%	12,423	+27.655%
2025-05-28	68.709800	68.7100	68.1703	68.1703	-0.776%	8,067	+28.151%
2025-05-27	68.300000	68.7600	68.3000	68.7037	+0.997%	3,299	+27.156%
2025-05-23	67.670000	68.1900	67.6700	68.0254	+0.111%	76,302	+28.424%
2025-05-22	68.035200	68.2400	67.6164	67.9499	-0.687%	2,482	+28.566%
2025-05-21	69.070000	69.2000	68.4200	68.4200	-1.469%	6,386	+27.683%
2025-05-20	69.280000	69.7290	69.2800	69.4400	-0.086%	10,311	+25.807%
2025-05-19	69.202000	69.5100	69.2000	69.5000	+0.164%	7,574	+25.699%
2025-05-16	68.670000	69.4000	68.6700	69.3860	+0.472%	3,543	+25.905%
2025-05-15	68.480000	69.0603	68.4800	69.0603	+1.507%	7,275	+26.499%
2025-05-14	67.961600	68.0900	67.8900	68.0350	-0.213%	2,712	+28.406%
2025-05-13	68.380000	68.5600	68.1800	68.1800	-0.190%	31,986	+28.132%
2025-05-12	67.300000	68.3100	67.3000	68.3100	+1.496%	5,121	+27.889%
2025-05-09	67.440000	67.5900	67.3034	67.3034	+0.453%	3,767	+29.801%
2025-05-08	67.021700	67.6000	67.0000	67.0000	+0.406%	4,373	+30.389%
2025-05-07	66.760000	66.9500	66.5422	66.7293	+0.375%	4,726	+30.918%
2025-05-06	66.460000	66.7400	66.4500	66.4800	-0.395%	8,463	+31.409%
2025-05-05	67.410000	67.4100	66.4800	66.7436	-0.452%	6,823	+30.890%
2025-05-02	67.125000	67.1250	66.7200	67.0465	+0.611%	14,165	+30.299%
2025-05-01	66.700000	66.9500	66.6396	66.6396	-0.760%	3,404	+31.094%
2025-04-30	66.970000	67.1900	66.3850	67.1500	-0.134%	11,103	+30.098%
2025-04-29	66.580000	67.2400	66.5800	67.2400	+0.749%	7,567	+29.924%
2025-04-28	66.630000	66.7600	66.4644	66.7400	+0.165%	15,024	+30.897%
2025-04-25	66.410000	66.6300	66.1796	66.6300	+0.363%	6,776	+31.113%
2025-04-24	66.060000	66.4500	66.0600	66.3890	+0.895%	6,996	+31.589%
2025-04-23	66.120000	66.4700	65.4700	65.8000	+0.412%	12,698	+32.767%
2025-04-22	65.320000	65.5900	65.0500	65.5300	+1.676%	21,308	+33.314%
2025-04-21	65.120000	65.1200	63.8800	64.4496	-1.888%	10,167	+35.549%
2025-04-17	65.484900	66.1500	65.4670	65.6900	+1.093%	7,952	+32.989%
2025-04-16	65.680000	65.8800	64.8000	64.9800	-0.916%	80,604	+34.442%
2025-04-15	65.840000	66.2700	65.5809	65.5809	-0.545%	57,173	+33.211%
2025-04-14	65.641000	65.9800	65.6301	65.9400	+1.524%	13,670	+32.485%
2025-04-11	64.640000	65.1400	63.6600	64.9500	+0.046%	6,601	+34.505%
2025-04-10	65.000000	65.0500	63.7600	64.9200	-0.825%	22,187	+34.567%
2025-04-09	62.170000	65.7300	61.4500	65.4600	+5.022%	20,602	+33.457%
2025-04-08	64.500000	64.5900	61.6100	62.3300	-1.001%	31,774	+40.158%
2025-04-07	62.010000	65.0499	61.9500	62.9600	-1.702%	50,524	+38.756%
2025-04-04	66.130000	66.1300	64.0500	64.0500	-6.085%	8,314	+36.395%
2025-04-03	68.990000	68.9900	68.2000	68.2000	-1.658%	9,217	+28.095%
2025-04-02	69.200000	69.3500	69.1300	69.3500	-0.216%	4,240	+25.971%
2025-04-01	69.100600	69.6616	69.1006	69.5000	-0.558%	2,462	+25.699%
2025-03-31	69.430000	70.1150	69.4300	69.8900	+0.597%	9,681	+24.997%
2025-03-28	70.030000	70.0300	69.3500	69.4752	-0.695%	15,056	+25.744%
2025-03-27	69.710000	70.1000	69.7100	69.9616	-0.083%	8,505	+24.869%
2025-03-26	70.150000	70.1500	69.9600	70.0200	+0.809%	7,662	+24.765%
2025-03-25	71.550000	71.5500	69.3500	69.4579	-1.031%	17,316	+25.775%
2025-03-24	70.120000	70.2550	69.8900	70.1812	+0.962%	47,186	+24.479%
2025-03-21	69.580000	69.6500	69.3501	69.5124	-0.710%	2,793	+25.676%
2025-03-20	69.820000	70.1700	69.8200	70.0096	-0.171%	8,667	+24.784%
2025-03-19	69.990000	70.2500	69.7800	70.1298	+0.274%	21,259	+24.570%
2025-03-18	69.990000	73.1300	69.7400	69.9382	-0.131%	83,786	+24.911%
2025-03-17	69.388000	70.2500	69.3880	70.0300	+0.806%	60,405	+24.748%
2025-03-14	68.411200	69.5100	68.4112	69.4700	+1.952%	68,154	+25.753%
2025-03-13	68.520000	68.5200	68.0400	68.1400	-0.088%	7,911	+28.208%
2025-03-12	68.250000	68.5800	68.1200	68.2000	-0.814%	6,500	+28.095%
2025-03-11	69.020000	69.1409	67.1000	68.7600	-1.836%	51,627	+27.052%
2025-03-10	71.054500	71.0545	70.0459	70.0459	-0.475%	1,796	+24.719%
2025-03-07	69.950000	70.4900	69.9500	70.3800	+1.005%	3,626	+24.127%
2025-03-06	69.385000	69.8100	69.2872	69.6800	+0.093%	8,056	+25.374%
2025-03-05	69.342200	69.7050	69.0900	69.6150	+0.295%	2,630	+25.491%
2025-03-04	70.370000	70.3700	69.4100	69.4100	-1.977%	2,446	+25.862%
2025-03-03	71.320000	71.3200	70.7250	70.8099	+0.316%	1,103	+23.374%
2025-02-28	70.130000	70.5866	69.8000	70.5866	+0.881%	2,467	+23.764%
2025-02-27	70.005000	70.3100	69.9600	69.9700	+0.445%	11,831	+24.855%
2025-02-26	70.160000	70.1600	69.5500	69.6600	-1.262%	2,373	+25.410%
2025-02-25	70.490000	70.5745	70.4300	70.5500	+0.231%	4,085	+23.828%
2025-02-24	70.420000	70.6250	70.3876	70.3876	+0.311%	2,804	+24.114%
2025-02-21	69.970000	70.3100	69.9700	70.1694	+0.067%	2,948	+24.500%
2025-02-20	69.910000	70.1227	69.8000	70.1227	+0.319%	4,636	+24.583%
2025-02-19	69.390000	69.9000	69.3900	69.9000	+0.576%	2,366	+24.980%
2025-02-18	69.160000	69.5000	69.1600	69.5000	+0.508%	5,971	+25.699%

.dark-mode .v7QX7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7QX7j{ color: #333333; background-color: white; border: 2px solid #333333; }FLVAmerican Century Focused Large Cap Value ETFstock NYSE ETF

FLV
American Century Focused Large Cap Value ETF
stock NYSE ETF