American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
69.42
+0.41 (0.60%)
At close: Jun 27, 2025, 4:00 PM
69.28
-0.14 (-0.21%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.45 | 69.68 | 69.01 | 69.42 | 69.42 | 0.60% | 6,952 |
| Jun 26, 2025 | 69.04 | 69.04 | 68.90 | 69.01 | 69.01 | 0.41% | 23,911 |
| Jun 25, 2025 | 68.74 | 69.00 | 68.72 | 68.72 | 68.72 | -0.56% | 8,720 |
| Jun 24, 2025 | 69.00 | 69.19 | 69.00 | 69.11 | 69.11 | -0.29% | 5,373 |
| Jun 23, 2025 | 69.28 | 69.32 | 68.81 | 69.32 | 68.87 | 0.46% | 2,308 |
| Jun 20, 2025 | 69.09 | 69.21 | 68.93 | 69.00 | 68.56 | 0.46% | 9,489 |
| Jun 18, 2025 | 68.81 | 68.89 | 68.67 | 68.69 | 68.25 | -0.26% | 12,357 |
| Jun 17, 2025 | 68.96 | 69.20 | 68.86 | 68.86 | 68.42 | -0.19% | 3,060 |
| Jun 16, 2025 | 69.31 | 69.32 | 69.00 | 69.00 | 68.55 | 0.09% | 1,923 |
| Jun 13, 2025 | 69.86 | 69.86 | 68.93 | 68.93 | 68.49 | -1.06% | 5,361 |
| Jun 12, 2025 | 69.46 | 69.67 | 69.37 | 69.67 | 69.22 | 0.46% | 5,569 |
| Jun 11, 2025 | 69.54 | 69.55 | 69.28 | 69.35 | 68.91 | -0.21% | 94,036 |
| Jun 10, 2025 | 69.23 | 69.64 | 69.23 | 69.50 | 69.05 | 0.51% | 5,933 |
| Jun 9, 2025 | 68.95 | 69.29 | 68.85 | 69.14 | 68.70 | 0.37% | 1,989 |
| Jun 6, 2025 | 69.05 | 69.07 | 68.75 | 68.89 | 68.44 | 0.98% | 5,060 |
| Jun 5, 2025 | 68.26 | 68.41 | 68.21 | 68.21 | 67.78 | -0.18% | 2,571 |
| Jun 4, 2025 | 68.68 | 68.73 | 68.34 | 68.34 | 67.90 | -0.24% | 3,264 |
| Jun 3, 2025 | 68.10 | 68.53 | 68.10 | 68.50 | 68.06 | 0.09% | 4,346 |
| Jun 2, 2025 | 68.01 | 68.44 | 68.01 | 68.44 | 68.00 | -0.50% | 10,098 |
| May 30, 2025 | 68.56 | 68.92 | 68.51 | 68.78 | 68.34 | 0.50% | 6,802 |
| May 29, 2025 | 69.97 | 69.97 | 68.17 | 68.44 | 68.00 | 0.39% | 12,423 |
| May 28, 2025 | 68.71 | 68.71 | 68.17 | 68.17 | 67.73 | -0.78% | 8,067 |
| May 27, 2025 | 68.30 | 68.76 | 68.30 | 68.70 | 68.26 | 1.00% | 3,299 |
| May 23, 2025 | 67.67 | 68.19 | 67.67 | 68.03 | 67.59 | 0.11% | 76,302 |
| May 22, 2025 | 68.04 | 68.24 | 67.62 | 67.95 | 67.51 | -0.69% | 2,482 |
| May 21, 2025 | 69.07 | 69.20 | 68.42 | 68.42 | 67.98 | -1.47% | 6,386 |
| May 20, 2025 | 69.28 | 69.73 | 69.28 | 69.44 | 69.00 | -0.09% | 10,311 |
| May 19, 2025 | 69.20 | 69.51 | 69.20 | 69.50 | 69.06 | 0.16% | 7,574 |
| May 16, 2025 | 68.67 | 69.40 | 68.67 | 69.39 | 68.94 | 0.47% | 3,543 |
| May 15, 2025 | 68.48 | 69.06 | 68.48 | 69.06 | 68.62 | 1.51% | 7,275 |
| May 14, 2025 | 67.96 | 68.09 | 67.89 | 68.04 | 67.60 | -0.21% | 2,712 |
| May 13, 2025 | 68.38 | 68.56 | 68.18 | 68.18 | 67.74 | -0.19% | 31,986 |
| May 12, 2025 | 67.30 | 68.31 | 67.30 | 68.31 | 67.87 | 1.50% | 5,121 |
| May 9, 2025 | 67.44 | 67.59 | 67.30 | 67.30 | 66.87 | 0.45% | 3,767 |
| May 8, 2025 | 67.02 | 67.60 | 67.00 | 67.00 | 66.57 | 0.41% | 4,373 |
| May 7, 2025 | 66.76 | 66.95 | 66.54 | 66.73 | 66.30 | 0.37% | 4,726 |
| May 6, 2025 | 66.46 | 66.74 | 66.45 | 66.48 | 66.05 | -0.40% | 8,463 |
| May 5, 2025 | 67.41 | 67.41 | 66.48 | 66.74 | 66.32 | -0.45% | 6,823 |
| May 2, 2025 | 67.13 | 67.13 | 66.72 | 67.05 | 66.62 | 0.61% | 14,165 |
| May 1, 2025 | 66.70 | 66.95 | 66.64 | 66.64 | 66.21 | -0.76% | 3,404 |
| Apr 30, 2025 | 66.97 | 67.19 | 66.39 | 67.15 | 66.72 | -0.13% | 11,103 |
| Apr 29, 2025 | 66.58 | 67.24 | 66.58 | 67.24 | 66.81 | 0.75% | 7,567 |
| Apr 28, 2025 | 66.63 | 66.76 | 66.46 | 66.74 | 66.31 | 0.17% | 15,024 |
| Apr 25, 2025 | 66.41 | 66.63 | 66.18 | 66.63 | 66.20 | 0.36% | 6,776 |
| Apr 24, 2025 | 66.06 | 66.45 | 66.06 | 66.39 | 65.96 | 0.90% | 6,996 |
| Apr 23, 2025 | 66.12 | 66.47 | 65.47 | 65.80 | 65.38 | 0.41% | 12,698 |
| Apr 22, 2025 | 65.32 | 65.59 | 65.05 | 65.53 | 65.11 | 1.68% | 21,308 |
| Apr 21, 2025 | 65.12 | 65.12 | 63.88 | 64.45 | 64.04 | -1.89% | 10,167 |
| Apr 17, 2025 | 65.49 | 66.15 | 65.47 | 65.69 | 65.27 | 1.09% | 7,952 |
| Apr 16, 2025 | 65.68 | 65.88 | 64.80 | 64.98 | 64.56 | -0.92% | 80,604 |