UK markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
83.74-0.23 (-0.27%)
At close: 03:59PM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202483.7384.2183.7383.7483.7451,500
06 Jun 202484.2584.4783.9383.9783.9774,300
05 Jun 202483.1984.2683.1984.2384.2317,000
04 Jun 202483.0983.0982.3882.7782.7718,500
03 Jun 202483.7486.6682.3583.1183.1151,800
31 May 202483.4183.4181.9783.3583.3538,900
30 May 202483.7483.7482.8582.9482.9436,200
29 May 202483.9484.3783.9484.1284.1227,600
28 May 202485.1085.1084.5284.7384.7332,300
24 May 202484.3184.9884.2284.8584.8523,600
23 May 202484.7784.7783.6583.8683.8626,000
22 May 202484.7484.8683.9484.1784.17141,700
21 May 202484.4184.6784.2784.5784.5774,800
20 May 202484.1684.7384.1684.6484.64230,800
17 May 202484.3484.3483.8484.1884.18417,400
16 May 202484.7084.7784.1284.1284.1279,800
15 May 202484.0384.7684.0384.7484.7425,800
14 May 202482.9883.4382.8983.3983.3921,900
13 May 202483.5083.5882.8782.9382.9349,300
10 May 202483.6483.8283.1183.2583.2524,300
09 May 202482.6183.1682.4783.1383.1343,300
08 May 202482.2282.6082.1982.3382.3317,000
07 May 202482.8083.0782.6182.7182.7130,700
06 May 202482.1082.7782.1082.7782.7739,700
03 May 202481.5381.9481.2781.5381.5319,200
02 May 202480.3280.7079.8380.6680.66170,000
01 May 202479.4680.7179.0779.4079.4018,100
30 Apr 202480.7281.0479.6679.6679.6627,000
29 Apr 202481.1581.2880.6981.1181.1116,900
26 Apr 202480.5181.1780.5181.0181.0123,700
25 Apr 202479.6780.4879.2980.2780.2726,700
24 Apr 202481.3081.5480.3880.8180.8122,700
23 Apr 202479.8481.1379.8481.0181.0137,900
22 Apr 202479.2279.9778.7079.4479.44224,300
19 Apr 202479.4079.7678.4278.7478.7438,300
18 Apr 202480.4880.6279.6079.6779.6720,400
17 Apr 202481.2381.2379.9180.0880.0822,000
16 Apr 202480.6681.1780.5180.8780.8746,500
15 Apr 202482.7982.8280.5680.6780.6750,400
12 Apr 202482.7782.9681.9082.1682.1618,000
11 Apr 202483.3783.7282.6983.4783.4737,300
10 Apr 202482.7583.3382.7282.9882.9839,500
09 Apr 202484.5384.5383.0983.8583.8527,800
08 Apr 202484.3684.3683.8284.0284.0242,000
05 Apr 202483.0884.2683.0883.9883.9826,000
04 Apr 202484.8084.8082.8282.8682.8631,300
03 Apr 202483.4484.4583.4484.0284.0244,800
02 Apr 202483.7283.7583.1783.6483.6436,300
01 Apr 202485.1585.1584.5284.6884.6835,800
28 Mar 202485.0885.3184.8284.9484.9441,000
27 Mar 202485.3485.3484.5185.0285.0244,200
26 Mar 202485.3485.4584.8484.8684.8634,200
25 Mar 202485.0085.2184.9084.9584.9531,300
22 Mar 202485.4785.5284.8585.2185.21183,200
21 Mar 202485.5386.0085.3685.7485.7490,300
21 Mar 20240.062 Dividend
20 Mar 202484.0484.9283.9284.8284.7628,800
19 Mar 202482.7383.8682.7383.7983.7345,100
18 Mar 202483.2683.5183.0783.1483.0858,200
15 Mar 202483.1083.1382.5682.6282.5672,300
14 Mar 202484.0984.0983.0783.5583.4985,100
13 Mar 202483.8984.1683.7383.8683.8016,700
12 Mar 202483.1583.8882.7683.7983.73119,800
11 Mar 202482.7182.8482.2282.6682.6047,900
08 Mar 202484.1484.7883.1083.1383.0744,900
07 Mar 202483.4084.0083.1683.9583.8943,200
06 Mar 202482.9783.1882.5382.7882.7263,400
05 Mar 202483.0683.0681.6682.0782.0150,100
04 Mar 202483.5983.7283.2883.3883.3255,200
01 Mar 202482.7183.4582.6683.4483.3835,500
29 Feb 202482.7582.7582.1382.4782.4141,000
28 Feb 202481.9982.2381.9182.1282.0628,600
27 Feb 202482.5082.5082.0082.2682.2038,000
26 Feb 202481.8982.3481.8181.9881.9231,500
23 Feb 202481.8681.9481.3481.7281.6617,700
22 Feb 202481.1681.6780.9981.5481.4839,900
21 Feb 202479.9079.9079.1379.7379.6723,700
20 Feb 202480.8280.8280.1580.5180.4557,600
16 Feb 202482.2182.2181.1281.1281.0679,800
15 Feb 202482.1282.3381.8082.2482.1843,200
14 Feb 202481.2681.7080.9781.7081.64175,900
13 Feb 202480.2481.1880.0180.7280.6635,300
12 Feb 202482.1282.2281.6381.6881.62167,100
09 Feb 202481.7782.1381.4381.9581.8940,800
08 Feb 202480.9181.5180.7581.4481.3849,600
07 Feb 202480.5181.0080.1080.7680.7033,400
06 Feb 202480.0980.1479.5979.9579.8941,500
05 Feb 202480.2580.4079.2979.9179.8551,700
02 Feb 202479.6380.7179.6380.4080.3432,600
01 Feb 202478.8679.5578.6579.5379.4735,300
31 Jan 202479.8179.8178.5278.5278.4641,900
30 Jan 202479.6980.0179.6879.8979.8334,500
29 Jan 202478.9979.8678.9979.8579.7976,300
26 Jan 202478.9379.2178.7978.9478.8837,900
25 Jan 202479.3879.3878.5778.9078.84157,000
24 Jan 202479.3979.5378.6578.6778.6132,800
23 Jan 202478.7778.7778.2978.6078.5499,700
22 Jan 202478.5778.8478.5378.7278.6629,400
19 Jan 202477.7378.0877.2178.0678.0036,000
18 Jan 202476.7677.3176.4377.2177.1537,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...