American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
73.30
-0.52 (-0.71%)
Aug 14, 2025, 1:24 PM - Market open
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | - | 0.09% | 216 |
| Aug 13, 2025 | 73.58 | 73.82 | 73.38 | 73.82 | 73.82 | 1.10% | 3,872 |
| Aug 12, 2025 | 72.69 | 73.02 | 72.67 | 73.02 | 73.02 | 1.16% | 28,083 |
| Aug 11, 2025 | 72.60 | 72.60 | 72.16 | 72.18 | 72.18 | -0.34% | 2,600 |
| Aug 8, 2025 | 72.18 | 72.53 | 72.18 | 72.43 | 72.43 | 0.76% | 1,938 |
| Aug 7, 2025 | 71.98 | 72.01 | 71.89 | 71.89 | 71.89 | 0.74% | 1,942 |
| Aug 6, 2025 | 71.27 | 71.52 | 71.27 | 71.36 | 71.36 | -0.17% | 2,246 |
| Aug 5, 2025 | 71.36 | 71.58 | 71.34 | 71.48 | 71.48 | -0.31% | 5,917 |
| Aug 4, 2025 | 71.38 | 71.70 | 71.38 | 71.70 | 71.70 | 1.17% | 3,037 |
| Aug 1, 2025 | 71.07 | 71.07 | 70.52 | 70.87 | 70.87 | -0.55% | 6,921 |
| Jul 31, 2025 | 71.54 | 71.95 | 71.26 | 71.26 | 71.26 | -1.24% | 7,072 |
| Jul 30, 2025 | 72.61 | 72.78 | 71.99 | 72.16 | 72.16 | -0.74% | 6,872 |
| Jul 29, 2025 | 72.93 | 72.93 | 72.65 | 72.70 | 72.70 | -0.45% | 1,255 |
| Jul 28, 2025 | 73.10 | 73.33 | 72.93 | 73.02 | 73.02 | -0.75% | 6,551 |
| Jul 25, 2025 | 73.11 | 73.60 | 73.11 | 73.57 | 73.57 | 0.42% | 10,796 |
| Jul 24, 2025 | 73.45 | 73.46 | 73.21 | 73.26 | 73.26 | -0.01% | 1,442 |
| Jul 23, 2025 | 72.95 | 73.27 | 72.93 | 73.27 | 73.27 | 0.88% | 6,696 |
| Jul 22, 2025 | 72.21 | 72.63 | 72.08 | 72.63 | 72.63 | 1.73% | 5,975 |
| Jul 21, 2025 | 71.47 | 71.86 | 71.39 | 71.39 | 71.39 | -0.08% | 9,291 |
| Jul 18, 2025 | 71.43 | 71.45 | 71.43 | 71.45 | 71.45 | 0.05% | 1,345 |
| Jul 17, 2025 | 71.03 | 71.41 | 70.87 | 71.41 | 71.41 | 1.17% | 4,501 |
| Jul 16, 2025 | 70.37 | 70.62 | 70.25 | 70.59 | 70.59 | 0.47% | 3,003 |
| Jul 15, 2025 | 70.80 | 70.80 | 70.25 | 70.26 | 70.26 | -1.11% | 5,633 |
| Jul 14, 2025 | 71.44 | 71.44 | 70.83 | 71.05 | 71.05 | 0.12% | 3,522 |
| Jul 11, 2025 | 71.32 | 71.32 | 70.77 | 70.96 | 70.96 | -0.46% | 14,389 |
| Jul 10, 2025 | 71.19 | 71.45 | 71.19 | 71.29 | 71.29 | 0.74% | 5,431 |
| Jul 9, 2025 | 70.71 | 70.77 | 70.51 | 70.77 | 70.77 | 0.12% | 5,764 |
| Jul 8, 2025 | 70.65 | 70.84 | 70.52 | 70.68 | 70.68 | 0.32% | 31,875 |
| Jul 7, 2025 | 70.97 | 70.97 | 70.28 | 70.45 | 70.45 | -0.92% | 7,548 |
| Jul 3, 2025 | 71.02 | 71.19 | 71.02 | 71.11 | 71.11 | 0.06% | 2,381 |
| Jul 2, 2025 | 70.47 | 71.06 | 70.45 | 71.06 | 71.06 | 0.59% | 11,902 |
| Jul 1, 2025 | 70.02 | 70.92 | 70.02 | 70.64 | 70.64 | 1.22% | 9,344 |
| Jun 30, 2025 | 69.52 | 69.90 | 69.41 | 69.79 | 69.79 | 0.53% | 19,663 |
| 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 |