American Century U.S. Quality Growth ETF (QGRO)
NYSEARCA: QGRO · Real-Time Price · USD
103.31
+3.16 (3.16%)
At close: May 12, 2025, 4:00 PM
103.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 103.22 | 103.33 | 101.89 | 103.31 | 103.31 | 3.16% | 158,383 |
| May 9, 2025 | 100.65 | 101.02 | 99.67 | 100.15 | 100.15 | -0.11% | 224,410 |
| May 8, 2025 | 100.60 | 101.16 | 99.79 | 100.26 | 100.26 | 0.54% | 92,638 |
| May 7, 2025 | 99.14 | 99.82 | 98.67 | 99.72 | 99.72 | 0.63% | 57,268 |
| May 6, 2025 | 98.97 | 99.79 | 98.51 | 99.10 | 99.10 | -1.04% | 71,029 |
| May 5, 2025 | 99.35 | 100.71 | 99.35 | 100.14 | 100.14 | -0.02% | 70,106 |
| May 2, 2025 | 99.21 | 100.53 | 99.21 | 100.16 | 100.16 | 2.64% | 96,098 |
| May 1, 2025 | 98.21 | 98.83 | 97.58 | 97.58 | 97.58 | 0.31% | 187,124 |
| Apr 30, 2025 | 95.11 | 97.60 | 94.72 | 97.28 | 97.28 | 0.38% | 90,336 |
| Apr 29, 2025 | 95.75 | 97.15 | 95.75 | 96.91 | 96.91 | 0.78% | 129,784 |
| Apr 28, 2025 | 96.28 | 96.56 | 95.15 | 96.16 | 96.16 | 0.20% | 86,005 |
| Apr 25, 2025 | 94.92 | 96.00 | 94.79 | 95.97 | 95.97 | 0.93% | 225,275 |
| Apr 24, 2025 | 92.38 | 95.09 | 92.38 | 95.09 | 95.09 | 3.43% | 157,369 |
| Apr 23, 2025 | 92.90 | 93.86 | 91.59 | 91.94 | 91.94 | 2.08% | 68,654 |
| Apr 22, 2025 | 88.81 | 90.56 | 88.67 | 90.07 | 90.07 | 2.80% | 237,331 |
| Apr 21, 2025 | 89.28 | 89.39 | 86.59 | 87.62 | 87.62 | -2.61% | 123,297 |
| Apr 17, 2025 | 90.16 | 90.67 | 89.31 | 89.97 | 89.97 | 0.60% | 93,133 |
| Apr 16, 2025 | 89.92 | 90.93 | 88.34 | 89.43 | 89.43 | -1.92% | 276,350 |
| Apr 15, 2025 | 90.87 | 91.81 | 90.87 | 91.18 | 91.18 | 0.53% | 163,679 |
| Apr 14, 2025 | 92.02 | 92.02 | 90.07 | 90.70 | 90.70 | 0.88% | 88,220 |
| Apr 11, 2025 | 88.94 | 90.27 | 87.64 | 89.91 | 89.91 | 0.73% | 58,235 |
| Apr 10, 2025 | 90.52 | 90.69 | 86.80 | 89.26 | 89.26 | -3.48% | 160,859 |
| Apr 9, 2025 | 83.22 | 92.80 | 82.90 | 92.48 | 92.48 | 10.53% | 155,265 |
| Apr 8, 2025 | 88.13 | 88.63 | 82.62 | 83.67 | 83.67 | -1.08% | 299,482 |
| Apr 7, 2025 | 80.91 | 87.84 | 80.25 | 84.58 | 84.58 | 0.51% | 333,213 |
| Apr 4, 2025 | 86.68 | 87.05 | 83.95 | 84.15 | 84.15 | -6.51% | 356,445 |
| Apr 3, 2025 | 91.36 | 91.87 | 89.73 | 90.01 | 90.01 | -5.54% | 93,385 |
| Apr 2, 2025 | 93.10 | 95.95 | 93.03 | 95.29 | 95.29 | 1.05% | 63,142 |
| Apr 1, 2025 | 93.35 | 94.31 | 92.61 | 94.30 | 94.30 | 0.67% | 105,673 |
| Mar 31, 2025 | 91.89 | 93.84 | 91.08 | 93.67 | 93.67 | 0.22% | 68,513 |
| Mar 28, 2025 | 95.22 | 95.23 | 93.09 | 93.46 | 93.46 | -2.11% | 66,406 |
| Mar 27, 2025 | 96.26 | 96.81 | 95.46 | 95.47 | 95.47 | -1.14% | 62,822 |
| Mar 26, 2025 | 98.60 | 98.60 | 96.26 | 96.57 | 96.57 | -2.13% | 80,242 |
| Mar 25, 2025 | 98.61 | 99.03 | 98.22 | 98.67 | 98.67 | 0.29% | 209,209 |
| Mar 24, 2025 | 97.27 | 98.45 | 97.27 | 98.38 | 98.29 | 2.61% | 283,364 |
| Mar 21, 2025 | 94.66 | 95.90 | 94.62 | 95.88 | 95.79 | 0.14% | 126,273 |
| Mar 20, 2025 | 95.43 | 96.93 | 95.17 | 95.75 | 95.66 | -0.19% | 60,496 |
| Mar 19, 2025 | 94.62 | 96.71 | 94.11 | 95.93 | 95.84 | 1.73% | 81,984 |
| Mar 18, 2025 | 95.31 | 95.31 | 93.77 | 94.30 | 94.21 | -1.58% | 223,891 |
| Mar 17, 2025 | 94.23 | 96.35 | 94.23 | 95.81 | 95.72 | 1.52% | 55,364 |
| Mar 14, 2025 | 92.79 | 94.46 | 92.79 | 94.38 | 94.29 | 2.95% | 83,093 |
| Mar 13, 2025 | 93.50 | 93.50 | 91.14 | 91.68 | 91.60 | -2.21% | 48,794 |
| Mar 12, 2025 | 94.63 | 94.85 | 92.90 | 93.75 | 93.66 | 1.17% | 164,600 |
| Mar 11, 2025 | 92.25 | 93.98 | 91.91 | 92.67 | 92.58 | 0.14% | 134,434 |
| Mar 10, 2025 | 94.47 | 94.47 | 91.57 | 92.54 | 92.45 | -3.73% | 136,209 |
| Mar 7, 2025 | 96.14 | 96.52 | 93.53 | 96.13 | 96.04 | -0.20% | 157,054 |
| Mar 6, 2025 | 98.45 | 99.21 | 96.16 | 96.32 | 96.23 | -3.93% | 217,714 |
| Mar 5, 2025 | 99.10 | 100.40 | 98.35 | 100.26 | 100.17 | 1.13% | 162,931 |
| Mar 4, 2025 | 99.11 | 100.64 | 97.09 | 99.14 | 99.05 | -1.20% | 237,695 |
| Mar 3, 2025 | 102.73 | 102.73 | 99.58 | 100.34 | 100.25 | -1.69% | 160,412 |