American Century U.S. Quality Growth ETF (QGRO)

QGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	108.00	108.78	104.16	108.29	108.29	0.55%	72,881
Jun 26, 2025	107.04	107.74	106.45	107.70	107.70	1.17%	85,776
Jun 25, 2025	107.54	107.72	106.34	106.45	106.45	-0.57%	151,923
Jun 24, 2025	106.30	107.23	105.95	107.06	107.06	1.64%	176,934
Jun 23, 2025	104.29	105.33	103.47	105.33	105.26	1.29%	91,639
Jun 20, 2025	105.23	105.23	103.74	103.99	103.92	-0.54%	84,249
Jun 18, 2025	105.37	105.47	104.40	104.55	104.48	-0.59%	110,017
Jun 17, 2025	105.23	105.93	104.89	105.17	105.10	-0.64%	45,748
Jun 16, 2025	105.28	106.23	105.28	105.85	105.78	1.32%	126,157
Jun 13, 2025	104.58	105.47	104.15	104.47	104.40	-1.37%	169,987
Jun 12, 2025	105.54	106.09	105.54	105.92	105.85	0.09%	100,779
Jun 11, 2025	106.19	106.58	105.51	105.82	105.75	-0.12%	111,827
Jun 10, 2025	106.71	106.71	105.01	105.95	105.88	-0.41%	102,425
Jun 9, 2025	107.30	107.30	106.39	106.39	106.32	-0.71%	110,566
Jun 6, 2025	107.15	107.32	106.71	107.15	107.08	0.89%	116,989
Jun 5, 2025	106.59	107.20	105.79	106.20	106.13	0.02%	130,333
Jun 4, 2025	105.91	106.47	105.91	106.18	106.11	0.36%	122,334
Jun 3, 2025	105.37	105.95	104.98	105.80	105.73	0.54%	78,172
Jun 2, 2025	104.29	105.23	103.68	105.23	105.16	0.57%	84,782
May 30, 2025	103.86	104.82	103.05	104.63	104.56	0.65%	60,675
May 29, 2025	105.30	105.38	103.43	103.95	103.88	-0.65%	144,416
May 28, 2025	105.02	105.36	104.53	104.63	104.56	-0.27%	288,613
May 27, 2025	104.62	105.00	103.79	104.91	104.84	1.70%	98,194
May 23, 2025	102.28	103.66	102.10	103.16	103.09	-0.68%	73,386
May 22, 2025	103.68	104.53	103.55	103.87	103.80	-0.08%	66,700
May 21, 2025	105.03	105.74	103.62	103.95	103.88	-1.99%	139,016
May 20, 2025	106.13	106.34	105.53	106.06	105.99	-0.30%	128,698
May 19, 2025	104.87	106.55	104.87	106.38	106.31	0.18%	159,081
May 16, 2025	105.37	106.26	104.89	106.19	106.12	0.94%	106,931
May 15, 2025	104.62	105.49	104.29	105.20	105.13	0.29%	263,775
May 14, 2025	105.13	105.28	104.59	104.90	104.83	0.12%	551,168
May 13, 2025	103.71	105.26	103.45	104.77	104.70	1.41%	320,441
May 12, 2025	103.22	103.33	101.89	103.31	103.24	3.16%	158,386
May 9, 2025	100.65	101.02	99.67	100.15	100.08	-0.11%	224,410
May 8, 2025	100.60	101.16	99.79	100.26	100.19	0.54%	92,638
May 7, 2025	99.14	99.82	98.67	99.72	99.65	0.63%	57,268
May 6, 2025	98.97	99.79	98.51	99.10	99.03	-1.04%	71,029
May 5, 2025	99.35	100.71	99.35	100.14	100.07	-0.02%	70,106
May 2, 2025	99.21	100.53	99.21	100.16	100.09	2.64%	96,098
May 1, 2025	98.21	98.83	97.58	97.58	97.51	0.31%	187,124
Apr 30, 2025	95.11	97.60	94.72	97.28	97.21	0.38%	90,336
Apr 29, 2025	95.75	97.15	95.75	96.91	96.84	0.78%	129,784
Apr 28, 2025	96.28	96.56	95.15	96.16	96.09	0.20%	86,005
Apr 25, 2025	94.92	96.00	94.79	95.97	95.90	0.93%	225,275
Apr 24, 2025	92.38	95.09	92.38	95.09	95.03	3.43%	157,369
Apr 23, 2025	92.90	93.86	91.59	91.94	91.88	2.08%	68,654
Apr 22, 2025	88.81	90.56	88.67	90.07	90.01	2.80%	237,331
Apr 21, 2025	89.28	89.39	86.59	87.62	87.56	-2.61%	123,297
Apr 17, 2025	90.16	90.67	89.31	89.97	89.91	0.60%	93,133
Apr 16, 2025	89.92	90.93	88.34	89.43	89.37	-1.92%	276,350

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.