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 | -0.3422 | -0.400984298102 | 85.34 | 86.7 | 83.8395 | 54056 | 84.89165374 | SP |
| 4 | -1.1122 | -1.29160376263 | 86.11 | 88.4901 | 83.8395 | 47723 | 85.98992053 | SP |
| 12 | 3.4678 | 4.2534036551 | 81.53 | 88.4901 | 81.2677 | 56653 | 84.87682479 | SP |
| 26 | 6.0678 | 7.68757126568 | 78.93 | 88.4901 | 78.4238 | 54038 | 83.40427776 | SP |
| 52 | 14.4978 | 20.5642553191 | 70.5 | 88.4901 | 64.2201 | 51541 | 77.52593752 | SP |
| 156 | 12.1578 | 16.6911037891 | 72.84 | 88.4901 | 52.88 | 34450 | 71.2096099 | SP |
| 260 | 41.9678 | 97.5314896584 | 43.03 | 88.4901 | 31.35 | 27843 | 65.52275907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 84.9978 | 0.7 | 0.83 | 84.96 | 85.54 | 84.6825 | 44164 |
| 1721946600 | 84.3 | 0.17 | 0.20 | 84.36 | 85.6652 | 83.8395 | 65578 |
| 1721860200 | 84.13 | -2.07 | -2.40 | 85.36 | 85.539 | 84.1149 | 103333 |
| 1721773800 | 86.2 | -0.14 | -0.17 | 86.11 | 86.7 | 86.11 | 27644 |
| 1721687400 | 86.3434 | 1.16 | 1.37 | 85.7 | 86.4099 | 85.42 | 48920 |
| 1721428200 | 85.18 | -0.29 | -0.34 | 85.34 | 85.625 | 84.91 | 18411 |
| 1721341800 | 85.47 | -0.73 | -0.85 | 86.64 | 86.76 | 85.15 | 28126 |
| 1721255400 | 86.2 | -2.29 | -2.59 | 87.42 | 87.61 | 86.2 | 137312 |
| 1721169000 | 88.49 | 1.02 | 1.17 | 87.95 | 88.4901 | 87.89 | 20298 |
| 1721082600 | 87.47 | 0.2 | 0.22 | 87.5 | 88.151 | 87.1142 | 35241 |
| 1720823400 | 87.2744 | 0.61 | 0.71 | 86.95 | 87.74 | 86.95 | 43974 |
| 1720737000 | 86.66 | -0.03 | -0.03 | 87.02 | 87.24 | 86.6 | 28591 |
| 1720650600 | 86.69 | 0.58 | 0.67 | 86.38 | 86.7 | 85.885 | 46961 |
| 1720564200 | 86.11 | -0.65 | -0.75 | 86.87 | 86.87 | 86.11 | 43648 |
| 1720477800 | 86.76 | 0.01 | 0.01 | 86.79 | 86.799 | 86.55 | 21130 |
| 1720218600 | 86.7489 | 0.34 | 0.39 | 86.49 | 86.799 | 86.33 | 34934 |
| 1720040640 | 86.41 | 0.22 | 0.26 | 86.08 | 86.45 | 86.08 | 21501 |
| 1719959400 | 86.19 | 0.31 | 0.36 | 85.58 | 86.215 | 85.55 | 88923 |
| 1719873000 | 85.88 | -0.09 | -0.10 | 86.11 | 86.11 | 85.4616 | 37068 |
| 1719613800 | 85.97 | -0.17 | -0.20 | 86.28 | 86.795 | 85.9472 | 18282 |
| 1719527400 | 86.1415 | 0.57 | 0.67 | 85.58 | 86.2416 | 85.58 | 18715 |
| 1719441000 | 85.57 | -0.28 | -0.33 | 85.57 | 85.71 | 85.2011 | 43006 |
| 1719354600 | 85.85 | 0.38 | 0.44 | 85.77 | 85.875 | 85.5 | 71790 |
| 1719268200 | 85.47 | -0.5 | -0.58 | 85.63 | 86.0187 | 85.47 | 23880 |
| 1719009000 | 85.97 | 0.25 | 0.29 | 85.66 | 85.97 | 85.15 | 29261 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
