American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
73.36
-0.03 (-0.03%)
Sep 29, 2025, 4:00 PM EDT - Market closed
FLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 73.31 | 73.31 | 73.29 | 73.19 | - | -0.26% | 2,045 |
| Sep 26, 2025 | 73.44 | 73.44 | 73.18 | 73.38 | 73.38 | 0.71% | 5,628 |
| Sep 25, 2025 | 73.07 | 73.09 | 72.83 | 72.87 | 72.87 | -0.68% | 5,632 |
| Sep 24, 2025 | 73.61 | 73.61 | 73.27 | 73.37 | 73.37 | -0.02% | 6,065 |
| Sep 23, 2025 | 73.76 | 73.76 | 73.30 | 73.38 | 73.38 | -0.21% | 6,927 |
| Sep 22, 2025 | 73.54 | 73.66 | 73.44 | 73.54 | 73.32 | -0.23% | 3,717 |
| Sep 19, 2025 | 73.74 | 73.74 | 73.60 | 73.71 | 73.49 | -0.21% | 4,282 |
| Sep 18, 2025 | 73.86 | 74.01 | 73.77 | 73.87 | 73.65 | 0.36% | 3,837 |
| Sep 17, 2025 | 73.70 | 73.81 | 73.43 | 73.61 | 73.39 | 0.33% | 1,862 |
| Sep 16, 2025 | 73.22 | 73.40 | 73.22 | 73.37 | 73.15 | -0.19% | 2,009 |
| Sep 15, 2025 | 73.80 | 74.01 | 73.50 | 73.50 | 73.29 | -0.60% | 5,822 |
| Sep 12, 2025 | 74.02 | 74.02 | 73.79 | 73.95 | 73.73 | -0.31% | 5,870 |
| Sep 11, 2025 | 73.56 | 74.18 | 73.56 | 74.18 | 73.96 | 1.22% | 2,177 |
| Sep 10, 2025 | 73.39 | 73.72 | 73.07 | 73.29 | 73.07 | -0.36% | 30,471 |
| Sep 9, 2025 | 73.48 | 73.62 | 73.43 | 73.55 | 73.34 | 0.06% | 3,067 |
| Sep 8, 2025 | 73.50 | 73.51 | 73.50 | 73.51 | 73.29 | -0.64% | 5,457 |
| Sep 5, 2025 | 74.35 | 74.35 | 73.76 | 73.98 | 73.76 | -0.11% | 3,888 |
| Sep 4, 2025 | 73.73 | 74.07 | 73.71 | 74.07 | 73.85 | 0.22% | 2,362 |
| Sep 3, 2025 | 73.87 | 73.90 | 73.62 | 73.90 | 73.69 | -0.25% | 4,052 |
| Sep 2, 2025 | 74.02 | 74.12 | 73.86 | 74.09 | 73.87 | -0.60% | 3,780 |
| Aug 29, 2025 | 74.29 | 74.53 | 74.29 | 74.53 | 74.31 | 0.21% | 633 |
| Aug 28, 2025 | 74.14 | 74.38 | 74.14 | 74.38 | 74.16 | -0.19% | 9,737 |
| Aug 27, 2025 | 74.64 | 74.64 | 74.26 | 74.51 | 74.29 | 0.25% | 3,370 |
| Aug 26, 2025 | 74.28 | 74.33 | 74.18 | 74.33 | 74.11 | 0.13% | 1,525 |
| Aug 25, 2025 | 74.40 | 74.40 | 74.19 | 74.24 | 74.02 | -0.81% | 5,071 |
| Aug 22, 2025 | 74.92 | 74.96 | 74.80 | 74.84 | 74.62 | 1.40% | 6,465 |
| Aug 21, 2025 | 73.47 | 73.97 | 73.47 | 73.81 | 73.59 | -0.04% | 2,222 |
| Aug 20, 2025 | 73.88 | 73.90 | 73.68 | 73.84 | 73.62 | 0.33% | 148,326 |
| Aug 19, 2025 | 73.63 | 73.88 | 73.49 | 73.60 | 73.38 | 0.48% | 2,851 |
| Aug 18, 2025 | 73.32 | 73.37 | 73.19 | 73.25 | 73.03 | -0.06% | 3,068 |
| Aug 15, 2025 | 73.45 | 73.54 | 73.29 | 73.29 | 73.08 | -0.25% | 2,289 |
| Aug 14, 2025 | 73.89 | 73.89 | 73.30 | 73.48 | 73.26 | -0.47% | 4,223 |
| Aug 13, 2025 | 73.58 | 73.82 | 73.38 | 73.82 | 73.61 | 1.10% | 3,872 |
| Aug 12, 2025 | 72.69 | 73.02 | 72.67 | 73.02 | 72.80 | 1.16% | 28,083 |
| Aug 11, 2025 | 72.60 | 72.60 | 72.16 | 72.18 | 71.97 | -0.34% | 2,600 |
| Aug 8, 2025 | 72.18 | 72.53 | 72.18 | 72.43 | 72.22 | 0.76% | 1,938 |
| Aug 7, 2025 | 71.98 | 72.01 | 71.89 | 71.89 | 71.67 | 0.74% | 1,942 |
| Aug 6, 2025 | 71.27 | 71.52 | 71.27 | 71.36 | 71.15 | -0.17% | 2,246 |
| Aug 5, 2025 | 71.36 | 71.58 | 71.34 | 71.48 | 71.27 | -0.31% | 5,917 |
| Aug 4, 2025 | 71.38 | 71.70 | 71.38 | 71.70 | 71.49 | 1.17% | 3,037 |
| Aug 1, 2025 | 71.07 | 71.07 | 70.52 | 70.87 | 70.66 | -0.55% | 6,921 |
| Jul 31, 2025 | 71.54 | 71.95 | 71.26 | 71.26 | 71.05 | -1.24% | 7,072 |
| Jul 30, 2025 | 72.61 | 72.78 | 71.99 | 72.16 | 71.95 | -0.74% | 6,872 |
| Jul 29, 2025 | 72.93 | 72.93 | 72.65 | 72.70 | 72.48 | -0.45% | 1,255 |
| Jul 28, 2025 | 73.10 | 73.33 | 72.93 | 73.02 | 72.81 | -0.75% | 6,551 |
| Jul 25, 2025 | 73.11 | 73.60 | 73.11 | 73.57 | 73.36 | 0.42% | 10,796 |
| Jul 24, 2025 | 73.45 | 73.46 | 73.21 | 73.26 | 73.05 | -0.01% | 1,442 |
| Jul 23, 2025 | 72.95 | 73.27 | 72.93 | 73.27 | 73.05 | 0.88% | 6,696 |
| Jul 22, 2025 | 72.21 | 72.63 | 72.08 | 72.63 | 72.41 | 1.73% | 5,975 |
| Jul 21, 2025 | 71.47 | 71.86 | 71.39 | 71.39 | 71.18 | -0.08% | 9,291 |