American Century U.S. Quality Growth ETF (QGRO)
NYSEARCA: QGRO · Real-Time Price · USD
110.25
-0.32 (-0.29%)
Aug 14, 2025, 10:52 AM - Market open
QGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 110.14 | 110.26 | 109.94 | 110.07 | - | -0.45% | 14,130 |
| Aug 13, 2025 | 110.79 | 110.79 | 109.73 | 110.57 | 110.57 | 0.31% | 101,513 |
| Aug 12, 2025 | 109.40 | 110.35 | 109.14 | 110.23 | 110.23 | 1.13% | 62,686 |
| Aug 11, 2025 | 109.59 | 109.99 | 108.95 | 109.00 | 109.00 | -0.57% | 72,804 |
| Aug 8, 2025 | 109.81 | 110.40 | 109.36 | 109.62 | 109.62 | 0.23% | 78,410 |
| Aug 7, 2025 | 110.41 | 110.47 | 108.46 | 109.37 | 109.37 | -0.32% | 134,423 |
| Aug 6, 2025 | 109.34 | 109.72 | 108.65 | 109.72 | 109.72 | 1.08% | 118,592 |
| Aug 5, 2025 | 110.19 | 110.19 | 108.41 | 108.55 | 108.55 | -1.20% | 63,758 |
| Aug 4, 2025 | 108.84 | 109.87 | 108.84 | 109.87 | 109.87 | 2.01% | 89,310 |
| Aug 1, 2025 | 107.96 | 108.35 | 106.98 | 107.70 | 107.70 | -1.52% | 43,445 |
| Jul 31, 2025 | 111.12 | 111.12 | 109.18 | 109.36 | 109.36 | -0.82% | 52,559 |
| Jul 30, 2025 | 109.82 | 110.85 | 109.80 | 110.26 | 110.26 | 0.54% | 73,751 |
| Jul 29, 2025 | 110.75 | 110.75 | 109.56 | 109.67 | 109.67 | -0.84% | 159,342 |
| Jul 28, 2025 | 110.82 | 110.98 | 110.28 | 110.60 | 110.60 | 0.08% | 74,239 |
| Jul 25, 2025 | 110.06 | 110.66 | 110.06 | 110.51 | 110.51 | 0.70% | 53,706 |
| Jul 24, 2025 | 110.26 | 110.26 | 109.48 | 109.74 | 109.74 | 0.07% | 70,056 |
| Jul 23, 2025 | 109.31 | 109.66 | 108.91 | 109.66 | 109.66 | 1.12% | 39,070 |
| Jul 22, 2025 | 109.02 | 109.04 | 107.86 | 108.45 | 108.45 | -0.38% | 48,424 |
| Jul 21, 2025 | 108.76 | 109.54 | 108.58 | 108.86 | 108.86 | 0.20% | 49,483 |
| Jul 18, 2025 | 109.08 | 109.08 | 108.27 | 108.64 | 108.64 | -0.09% | 116,000 |
| Jul 17, 2025 | 108.13 | 108.85 | 108.12 | 108.74 | 108.74 | 0.86% | 111,780 |
| Jul 16, 2025 | 107.90 | 107.96 | 106.90 | 107.81 | 107.81 | 0.04% | 37,956 |
| Jul 15, 2025 | 108.90 | 109.05 | 107.77 | 107.77 | 107.77 | -0.64% | 195,198 |
| Jul 14, 2025 | 107.52 | 108.61 | 107.52 | 108.46 | 108.46 | 0.89% | 76,160 |
| Jul 11, 2025 | 108.21 | 108.25 | 107.40 | 107.50 | 107.50 | -0.98% | 69,447 |
| Jul 10, 2025 | 109.50 | 109.57 | 108.20 | 108.56 | 108.56 | -0.80% | 92,926 |
| Jul 9, 2025 | 109.26 | 109.46 | 108.74 | 109.44 | 109.44 | 0.68% | 118,448 |
| Jul 8, 2025 | 109.22 | 109.32 | 108.16 | 108.70 | 108.70 | -0.29% | 169,907 |
| Jul 7, 2025 | 108.86 | 109.13 | 108.33 | 109.02 | 109.02 | -0.06% | 355,635 |
| Jul 3, 2025 | 108.35 | 109.21 | 108.25 | 109.09 | 109.09 | 1.27% | 48,944 |
| Jul 2, 2025 | 107.63 | 107.92 | 107.34 | 107.72 | 107.72 | -0.04% | 139,155 |
| Jul 1, 2025 | 108.87 | 108.97 | 107.12 | 107.76 | 107.76 | -1.25% | 102,265 |
| Jun 30, 2025 | 109.07 | 109.18 | 108.58 | 109.12 | 109.12 | 0.77% | 168,830 |
| 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 |