American Century US Quality Growth ETF (QGRO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.23 | 3.72634979234 | 86.68 | 92.8 | 80.25 | 260229 | 85.76872655 | SP |
| 4 | -2.88 | -3.10378273521 | 92.79 | 99.0299 | 80.25 | 148091 | 91.36251205 | SP |
| 12 | -13.87 | -13.3648101754 | 103.78 | 109.93 | 80.25 | 118528 | 97.59336626 | SP |
| 26 | -2.9 | -3.12466329059 | 92.81 | 109.93 | 80.25 | 89955 | 98.83457071 | SP |
| 52 | 6.54 | 7.8445483987 | 83.37 | 109.93 | 78.2753 | 70414 | 93.71354894 | SP |
| 156 | 23.68 | 35.7541899441 | 66.23 | 109.93 | 52.88 | 49462 | 80.45338504 | SP |
| 260 | 49.85 | 124.438342486 | 40.06 | 109.93 | 39.11 | 35001 | 77.71595862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 89.91 | 0.65 | 0.73 | 88.94 | 90.27 | 87.64 | 58230 |
| 1744324200 | 89.26 | -3.22 | -3.48 | 90.52 | 90.69 | 86.8 | 160859 |
| 1744237800 | 92.48 | 8.81 | 10.53 | 83.22 | 92.8 | 82.895 | 154390 |
| 1744151400 | 83.67 | -0.91 | -1.08 | 88.13 | 88.63 | 82.6236 | 299481 |
| 1744065000 | 84.58 | 0.43 | 0.51 | 80.91 | 87.836 | 80.25 | 327280 |
| 1743805800 | 84.15 | -5.86 | -6.51 | 86.68 | 87.05 | 83.95 | 356434 |
| 1743719400 | 90.01 | -5.28 | -5.54 | 91.36 | 91.87 | 89.73 | 93195 |
| 1743633000 | 95.29 | 0.99 | 1.05 | 93.1 | 95.95 | 93.025 | 60990 |
| 1743546600 | 94.3 | 0.63 | 0.67 | 93.35 | 94.3089 | 92.605347 | 105673 |
| 1743460200 | 93.67 | 0.21 | 0.22 | 91.89 | 93.84 | 91.08 | 67513 |
| 1743201000 | 93.46 | -2.01 | -2.11 | 95.22 | 95.228 | 93.09 | 66406 |
| 1743114600 | 95.47 | -1.1 | -1.14 | 96.26 | 96.8081 | 95.46 | 62822 |
| 1743028200 | 96.57 | -2.1 | -2.13 | 98.6 | 98.6 | 96.2595 | 80242 |
| 1742941800 | 98.67 | 0.29 | 0.29 | 98.61 | 99.0299 | 98.2157 | 209373 |
| 1742855400 | 98.38 | 2.5 | 2.61 | 97.27 | 98.45 | 97.27 | 283364 |
| 1742596200 | 95.88 | 0.13 | 0.14 | 94.66 | 95.9 | 94.6198 | 126273 |
| 1742509800 | 95.75 | -0.18 | -0.19 | 95.43 | 96.9334 | 95.17 | 60496 |
| 1742423400 | 95.93 | 1.63 | 1.73 | 94.62 | 96.71 | 94.11 | 81984 |
| 1742337000 | 94.3 | -1.51 | -1.58 | 95.31 | 95.31 | 93.77 | 223891 |
| 1742250600 | 95.81 | 1.43 | 1.52 | 94.23 | 96.35 | 94.23 | 55364 |
| 1741991400 | 94.38 | 2.7 | 2.95 | 92.79 | 94.455 | 92.79 | 83093 |
| 1741905000 | 91.68 | -2.07 | -2.21 | 93.5 | 93.5 | 91.1395 | 48794 |
| 1741818600 | 93.75 | 1.08 | 1.17 | 94.63 | 94.8515 | 92.9017 | 164590 |
| 1741732200 | 92.67 | 0.13 | 0.14 | 92.25 | 93.98 | 91.91 | 134434 |
| 1741645800 | 92.54 | -3.59 | -3.73 | 94.47 | 94.47 | 91.57 | 136209 |
| 1741390200 | 96.13 | -0.19 | -0.20 | 96.14 | 96.52 | 93.5326 | 157054 |
| 1741303800 | 96.32 | -3.94 | -3.93 | 98.45 | 99.2102 | 96.155 | 217714 |
| 1741217400 | 100.26 | 1.12 | 1.13 | 99.1 | 100.3999 | 98.3501 | 162927 |
| 1741131000 | 99.14 | -1.2 | -1.20 | 99.11 | 100.6416 | 97.09 | 237695 |
| 1741044600 | 100.34 | -1.73 | -1.69 | 102.73 | 102.73 | 99.5817 | 115644 |
| 1740785400 | 102.07 | 1.43 | 1.42 | 100.57 | 102.08 | 100 | 64371 |
| 1740699000 | 100.64 | -2.03 | -1.98 | 103.48 | 103.48 | 100.64 | 129358 |
| 1740612600 | 102.67 | 0.56 | 0.55 | 102.53 | 103.7684 | 102.26 | 100713 |
| 1740526200 | 102.11 | -0.87 | -0.84 | 102.67 | 102.67 | 100.6844 | 101803 |
| 1740439800 | 102.98 | -1.06 | -1.02 | 104.15 | 104.39 | 102.215 | 61478 |
| 1740180600 | 104.04 | -3.33 | -3.10 | 107.6 | 107.6 | 103.8001 | 181520 |
| 1740094200 | 107.37 | -1.82 | -1.67 | 109.01 | 109.01 | 106.275 | 88733 |
| 1740007800 | 109.19 | -0.74 | -0.67 | 109.63 | 109.7086 | 108.5401 | 59748 |
| 1739921400 | 109.93 | 0.63 | 0.58 | 109.82 | 109.93 | 109.0378 | 134764 |
| 1739575800 | 109.3 | 0.22 | 0.20 | 109.07 | 109.39 | 108.2348 | 77129 |
| 1739489400 | 109.08 | 1.57 | 1.46 | 108.59 | 109.1 | 107.87 | 148220 |
| 1739403000 | 107.51 | 0.03 | 0.03 | 106.23 | 107.62 | 105.92 | 83690 |
| 1739316600 | 107.48 | -0.84 | -0.78 | 108.15 | 108.15 | 107.06 | 109545 |
| 1739230200 | 108.32 | 1.03 | 0.96 | 108.28 | 108.4785 | 107.81 | 88623 |
| 1738971000 | 107.29 | -0.33 | -0.31 | 108.17 | 108.72 | 107.18 | 60946 |
| 1738884600 | 107.62 | 0.54 | 0.50 | 107.62 | 107.78 | 106.7792 | 131088 |
| 1738798200 | 107.08 | 0.47 | 0.44 | 106.4 | 107.1 | 105.915 | 46611 |
| 1738711800 | 106.61 | 1.21 | 1.15 | 105.96 | 106.6799 | 105.96 | 52290 |
| 1738625400 | 105.4 | -0.28 | -0.26 | 103.61 | 105.87 | 103.42 | 120794 |
| 1738366200 | 105.68 | -0.35 | -0.33 | 106.75 | 107.08 | 105.47 | 67552 |
| 1738279800 | 106.03 | 0.62 | 0.59 | 105.95 | 106.6 | 105.5199 | 68223 |
| 1738193400 | 105.41 | -0.65 | -0.61 | 105.82 | 105.82 | 104.93 | 52317 |
| 1738107000 | 106.06 | 1.82 | 1.75 | 104.56 | 106.34 | 104.15 | 81823 |
| 1738020600 | 104.24 | -1.92 | -1.81 | 104 | 104.77 | 103.49 | 75921 |
| 1737761400 | 106.16 | 0.77 | 0.73 | 106.4 | 106.67 | 105.78 | 54182 |
| 1737675000 | 105.39 | 0 | 0.00 | 105.39 | 105.39 | 105.39 | 0 |
| 1737588600 | 105.39 | 1.12 | 1.07 | 105.41 | 105.838 | 105.285 | 99022 |
| 1737502200 | 104.27 | 1.27 | 1.23 | 104.26 | 104.4 | 103.5186 | 66236 |
| 1737156600 | 103 | 0.56 | 0.55 | 103.78 | 103.78 | 102.7179 | 27453 |
| 1737070200 | 102.44 | 0.75 | 0.74 | 102.03 | 102.88 | 101.78 | 94932 |
| 1736983800 | 101.69 | 1.93 | 1.93 | 101.65 | 101.9 | 101.26 | 49138 |
| 1736897400 | 99.76 | 0.36 | 0.36 | 99.8 | 100.39 | 99.14 | 89795 |
| 1736811000 | 99.4 | -0.49 | -0.49 | 98.66 | 99.4 | 98.1 | 85499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
