American Century US Quality Growth ETF (QGRO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.304235899836 | 85.46 | 86.4 | 84.6289 | 103790 | 85.72348537 | SP |
| 4 | 0.95 | 1.12067948567 | 84.77 | 86.6595 | 81.5501 | 49020 | 84.74732051 | SP |
| 12 | 0.64 | 0.75223319229 | 85.08 | 86.6595 | 78.4238 | 56437 | 83.29706501 | SP |
| 26 | 9.52 | 12.4934383202 | 76.2 | 86.6595 | 73.78 | 57888 | 81.52180688 | SP |
| 52 | 17.79 | 26.1887236861 | 67.93 | 86.6595 | 64.2201 | 52341 | 76.03001563 | SP |
| 156 | 17.77 | 26.1515820456 | 67.95 | 86.6595 | 52.88 | 33549 | 70.57320823 | SP |
| 260 | 43.78 | 104.387219838 | 41.94 | 86.6595 | 31.35 | 27401 | 64.50596616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922600 | 85.72 | -0.68 | -0.79 | 86.37 | 86.37 | 85.455 | 27838 |
| 1718749800 | 86.4 | 0.49 | 0.57 | 86.06 | 86.4 | 85.94 | 113690 |
| 1718663400 | 85.91 | 0.99 | 1.17 | 84.97 | 86.15 | 84.8727 | 159789 |
| 1718404200 | 84.92 | -0.33 | -0.38 | 85.08 | 85.08 | 84.6289 | 119891 |
| 1718317800 | 85.2469 | -0.18 | -0.21 | 85.46 | 85.46 | 84.7 | 21791 |
| 1718231400 | 85.4243 | 1.1 | 1.31 | 85.41 | 85.728 | 85.0907 | 19936 |
| 1718145000 | 84.32 | -0.02 | -0.02 | 84.18 | 84.34 | 83.7269 | 20221 |
| 1718058600 | 84.34 | 0.6 | 0.72 | 83.5 | 84.4269 | 83.41 | 32219 |
| 1717799400 | 83.74 | -0.23 | -0.27 | 83.73 | 84.21 | 83.73 | 51038 |
| 1717713000 | 83.97 | -0.26 | -0.31 | 84.25 | 84.469 | 83.9333 | 74292 |
| 1717626600 | 84.23 | 1.46 | 1.76 | 83.19 | 84.26 | 83.19 | 17002 |
| 1717540200 | 82.77 | -0.34 | -0.41 | 83.09 | 83.09 | 82.3811 | 18456 |
| 1717453800 | 83.11 | -0.24 | -0.29 | 83.74 | 86.6595 | 81.5501 | 51807 |
| 1717194600 | 83.35 | 0.41 | 0.49 | 83.22 | 83.41 | 81.965 | 38869 |
| 1717108200 | 82.944 | -1.18 | -1.40 | 83.74 | 83.74 | 82.85 | 36220 |
| 1717021800 | 84.12 | -0.61 | -0.72 | 83.94 | 84.3697 | 83.94 | 27639 |
| 1716935400 | 84.73 | -0.12 | -0.14 | 85.1 | 85.1 | 84.52 | 30342 |
| 1716589800 | 84.85 | 0.99 | 1.18 | 84.31 | 84.975 | 84.215 | 23618 |
| 1716503400 | 83.86 | -0.31 | -0.37 | 84.77 | 84.77 | 83.6548 | 25533 |
| 1716417000 | 84.17 | -0.4 | -0.47 | 84.74 | 84.855 | 83.936 | 141706 |
| 1716330600 | 84.57 | -0.07 | -0.08 | 84.41 | 84.6689 | 84.265 | 74751 |
| 1716244200 | 84.64 | 0.46 | 0.55 | 84.16 | 84.73 | 84.16 | 230828 |
| 1715985000 | 84.18 | 0.06 | 0.07 | 84.34 | 84.34 | 83.8434 | 417418 |
| 1715898600 | 84.12 | -0.62 | -0.73 | 84.7 | 84.7665 | 84.12 | 79765 |
| 1715812200 | 84.74 | 1.35 | 1.62 | 84.03 | 84.76 | 84.03 | 25808 |
| 1715725800 | 83.39 | 0.46 | 0.55 | 82.98 | 83.425 | 82.89 | 21853 |
| 1715639400 | 82.93 | -0.32 | -0.38 | 83.5 | 83.5796 | 82.87 | 49323 |
| 1715380200 | 83.25 | 0.12 | 0.14 | 83.64 | 83.82 | 83.1102 | 24272 |
| 1715293800 | 83.13 | 0.8 | 0.97 | 82.61 | 83.16 | 82.47 | 43295 |
| 1715207400 | 82.33 | -0.38 | -0.47 | 82.22 | 82.595 | 82.1932 | 17045 |
| 1715121000 | 82.7149 | -0.06 | -0.07 | 82.8 | 83.07 | 82.61 | 30669 |
| 1715034600 | 82.77 | 1.24 | 1.52 | 82.1 | 82.77 | 82.1 | 39726 |
| 1714775400 | 81.5282 | 0.87 | 1.08 | 81.53 | 81.935 | 81.2677 | 19209 |
| 1714689000 | 80.66 | 1.26 | 1.59 | 80.32 | 80.7 | 79.8266 | 170034 |
| 1714602600 | 79.3974 | -0.26 | -0.33 | 79.46 | 80.705 | 79.0725 | 18051 |
| 1714516200 | 79.66 | -1.45 | -1.79 | 80.72 | 81.04 | 79.66 | 27026 |
| 1714429800 | 81.11 | 0.1 | 0.12 | 81.15 | 81.2831 | 80.69 | 16927 |
| 1714170600 | 81.01 | 0.74 | 0.92 | 80.51 | 81.173 | 80.51 | 23513 |
| 1714084200 | 80.27 | -0.54 | -0.67 | 79.67 | 80.4823 | 79.29 | 26331 |
| 1713997800 | 80.81 | -0.2 | -0.25 | 81.3 | 81.5407 | 80.375 | 22661 |
| 1713911400 | 81.01 | 1.57 | 1.98 | 79.84 | 81.13 | 79.84 | 37934 |
| 1713825000 | 79.44 | 0.7 | 0.89 | 79.22 | 79.9701 | 78.7 | 224311 |
| 1713565800 | 78.7396 | -0.93 | -1.17 | 79.4 | 79.7643 | 78.4238 | 38324 |
| 1713479400 | 79.67 | -0.41 | -0.51 | 80.48 | 80.6161 | 79.6 | 20402 |
| 1713393000 | 80.0785 | -0.79 | -0.98 | 81.23 | 81.23 | 79.909 | 21953 |
| 1713306600 | 80.87 | 0.2 | 0.25 | 80.66 | 81.169 | 80.51 | 42525 |
| 1713220200 | 80.67 | -1.49 | -1.81 | 82.79 | 82.82 | 80.56 | 50429 |
| 1712961000 | 82.16 | -1.31 | -1.57 | 82.77 | 82.96 | 81.8989 | 18013 |
| 1712874600 | 83.47 | 0.49 | 0.59 | 83.37 | 83.72 | 82.6913 | 37291 |
| 1712788200 | 82.98 | -0.87 | -1.04 | 82.75 | 83.3325 | 82.72 | 39098 |
| 1712701800 | 83.85 | -0.17 | -0.20 | 84.53 | 84.53 | 83.0858 | 27755 |
| 1712615400 | 84.0188 | 0.04 | 0.05 | 84.36 | 84.36 | 83.82 | 42039 |
| 1712356200 | 83.98 | 1.12 | 1.35 | 83.08 | 84.26 | 83.08 | 26018 |
| 1712269800 | 82.86 | -1.16 | -1.38 | 84.8 | 84.8 | 82.82 | 31289 |
| 1712183400 | 84.02 | 0.38 | 0.45 | 83.44 | 84.45 | 83.44 | 44806 |
| 1712097000 | 83.64 | -1.04 | -1.23 | 83.72 | 83.72 | 83.1724 | 35435 |
| 1712010600 | 84.68 | -0.26 | -0.31 | 85.15 | 85.15 | 84.515 | 35783 |
| 1711665000 | 84.94 | -0.08 | -0.09 | 85.08 | 85.3071 | 84.8234 | 40963 |
| 1711578600 | 85.02 | 0.16 | 0.19 | 85.34 | 85.34 | 84.5051 | 44134 |
| 1711492200 | 84.86 | -0.09 | -0.11 | 85.34 | 85.4499 | 84.84 | 34039 |
| 1711405800 | 84.95 | -0.26 | -0.31 | 85 | 85.21 | 84.83 | 31260 |
| 1711146600 | 85.21 | -0.53 | -0.62 | 85.47 | 85.5222 | 84.85 | 183173 |
| 1711060200 | 85.74 | 0.92 | 1.08 | 85.53 | 85.9991 | 85.3614 | 90254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
