Skip to main content

American Century Stoxx U.S. Quality Growth ETF (NY: QGRO )

85.64 -0.21 (-0.24%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 85.77 85.88 85.50 85.85 71,790 +0.38(+0.44%)
Jun 24, 2024 85.63 86.02 85.47 85.47 23,880 -0.41(-0.48%)
Jun 21, 2024 85.57 85.88 85.06 85.88 29,532 +0.25(+0.29%)
Jun 20, 2024 86.28 86.28 85.36 85.63 27,867 -0.68(-0.79%)
Jun 18, 2024 85.97 86.31 85.91 86.31 113,811 +0.49(+0.57%)
Jun 17, 2024 84.88 86.06 84.78 85.82 159,959 +0.99(+1.17%)
Jun 14, 2024 84.99 84.99 84.54 84.83 120,019 -0.33(-0.38%)
Jun 13, 2024 85.37 85.37 84.61 85.16 21,814 -0.18(-0.21%)
Jun 12, 2024 85.32 85.64 85.00 85.33 20,065 +1.10(+1.31%)
Jun 11, 2024 84.09 84.25 83.64 84.23 20,242 -0.02(-0.02%)
Jun 10, 2024 83.41 84.34 83.34 84.25 32,253 +0.60(+0.72%)
Jun 07, 2024 83.64 84.12 83.64 83.65 51,598 -0.23(-0.27%)
Jun 06, 2024 84.16 84.38 83.84 83.88 74,371 -0.26(-0.31%)
Jun 05, 2024 83.10 84.17 83.10 84.14 17,020 +1.46(+1.76%)
Jun 04, 2024 83.00 83.00 82.29 82.68 18,475 -0.34(-0.41%)
Jun 03, 2024 83.65 86.57 81.46 83.02 51,862 -0.24(-0.29%)
May 31, 2024 83.32 83.32 81.88 83.26 38,910 +0.41(+0.49%)
May 30, 2024 83.65 83.65 82.76 82.86 36,258 -1.17(-1.40%)
May 29, 2024 83.85 84.28 83.85 84.03 27,668 -0.61(-0.72%)
May 28, 2024 85.01 85.01 84.43 84.64 32,296 -0.12(-0.14%)
May 24, 2024 84.22 84.88 84.13 84.76 23,658 +0.99(+1.18%)
May 23, 2024 84.68 84.68 83.57 83.77 26,000 -0.31(-0.37%)
May 22, 2024 84.65 84.76 83.85 84.08 141,857 -0.40(-0.47%)
May 21, 2024 84.32 84.58 84.18 84.48 74,830 -0.07(-0.08%)
May 20, 2024 84.07 84.64 84.07 84.55 231,074 +0.46(+0.55%)
May 17, 2024 84.25 84.25 83.75 84.09 417,863 +0.06(+0.07%)
May 16, 2024 84.61 84.68 84.03 84.03 79,850 -0.62(-0.73%)
May 15, 2024 83.94 84.67 83.94 84.65 25,835 +1.35(+1.62%)
May 14, 2024 82.89 83.34 82.80 83.30 21,876 +0.46(+0.55%)
May 13, 2024 83.41 83.49 82.78 82.84 49,375 -0.32(-0.38%)
May 10, 2024 83.55 83.73 83.02 83.16 24,297 +0.12(+0.14%)
May 09, 2024 82.52 83.07 82.38 83.04 43,341 +0.80(+0.97%)
May 08, 2024 82.13 82.51 82.11 82.24 17,063 -0.38(-0.47%)
May 07, 2024 82.71 82.98 82.52 82.63 30,701 -0.06(-0.07%)
May 06, 2024 82.01 82.68 82.01 82.68 39,768 +1.24(+1.52%)
May 03, 2024 81.44 81.85 81.18 81.44 19,229 +0.87(+1.08%)
May 02, 2024 80.23 80.61 79.74 80.57 170,215 +1.26(+1.59%)
May 01, 2024 79.38 80.62 78.99 79.31 18,070 -0.26(-0.33%)
Apr 30, 2024 80.63 80.95 79.58 79.58 27,054 -1.45(-1.79%)
Apr 29, 2024 81.06 81.20 80.60 81.02 16,945 +0.10(+0.12%)
Apr 26, 2024 80.42 81.09 80.42 80.92 23,711 +0.74(+0.92%)
Apr 25, 2024 79.58 80.40 79.21 80.18 26,730 -0.54(-0.67%)
Apr 24, 2024 81.21 81.45 80.29 80.72 22,685 -0.20(-0.25%)
Apr 23, 2024 79.75 81.04 79.75 80.92 37,974 +1.57(+1.98%)
Apr 22, 2024 79.14 79.88 78.62 79.36 224,550 +0.70(+0.89%)
Apr 19, 2024 79.32 79.68 78.34 78.66 38,364 -0.93(-1.17%)
Apr 18, 2024 80.39 80.53 79.52 79.58 20,423 -0.41(-0.51%)
Apr 17, 2024 81.14 81.14 79.82 79.99 21,976 -0.79(-0.98%)
Apr 16, 2024 80.57 81.08 80.42 80.78 46,534 +0.20(+0.25%)
Apr 15, 2024 82.70 82.73 80.47 80.58 50,482 -1.49(-1.81%)
Apr 12, 2024 82.68 82.87 81.81 82.07 18,032 -1.31(-1.57%)
Apr 11, 2024 83.28 83.63 82.60 83.38 37,330 +0.49(+0.59%)
Apr 10, 2024 82.66 83.24 82.63 82.89 39,578 -0.87(-1.04%)
Apr 09, 2024 84.44 84.44 83.00 83.76 27,784 -0.17(-0.20%)
Apr 08, 2024 84.27 84.27 83.73 83.93 42,083 +0.04(+0.05%)
Apr 05, 2024 82.99 84.17 82.99 83.89 26,045 +1.12(+1.35%)
Apr 04, 2024 84.71 84.71 82.73 82.77 31,322 -1.16(-1.38%)
Apr 03, 2024 83.35 84.36 83.35 83.93 44,853 +0.38(+0.45%)
Apr 02, 2024 83.63 83.66 83.08 83.55 36,294 -1.04(-1.23%)
Apr 01, 2024 85.06 85.06 84.42 84.59 35,821 -0.26(-0.31%)
Mar 28, 2024 84.99 85.22 84.73 84.85 41,006 -0.08(-0.09%)
Mar 27, 2024 85.25 85.25 84.42 84.93 44,213 +0.16(+0.19%)
Mar 26, 2024 85.25 85.36 84.75 84.77 34,210 -0.09(-0.11%)
Mar 25, 2024 84.91 85.12 84.81 84.86 31,293 -0.26(-0.31%)
Mar 22, 2024 85.38 85.43 84.76 85.12 183,368 -0.53(-0.62%)
Mar 21, 2024 85.44 85.91 85.27 85.65 90,350 +0.98(+1.16%)
Mar 20, 2024 83.89 84.77 83.77 84.67 28,892 +1.03(+1.23%)
Mar 19, 2024 82.58 83.71 82.58 83.64 45,181 +0.65(+0.78%)
Mar 18, 2024 83.11 83.36 82.92 82.99 58,298 +0.52(+0.63%)
Mar 15, 2024 82.95 82.98 82.41 82.47 72,434 -0.93(-1.11%)
Mar 14, 2024 83.94 83.94 82.92 83.40 85,284 -0.31(-0.37%)
Mar 13, 2024 83.74 84.00 83.58 83.71 16,771 +0.07(+0.08%)
Mar 12, 2024 83.00 83.73 82.61 83.64 120,010 +1.13(+1.37%)
Mar 11, 2024 82.56 82.69 82.07 82.51 47,998 -0.47(-0.57%)
Mar 08, 2024 83.99 84.63 82.95 82.98 45,003 -0.82(-0.98%)
Mar 07, 2024 83.25 83.85 83.01 83.80 43,249 +1.17(+1.41%)
Mar 06, 2024 82.82 83.03 82.38 82.63 63,499 +0.71(+0.86%)
Mar 05, 2024 82.91 82.91 81.51 81.92 50,182 -1.31(-1.57%)
Mar 04, 2024 83.44 83.56 83.13 83.23 55,347 -0.06(-0.07%)
Mar 01, 2024 82.56 83.30 82.51 83.29 35,570 +0.97(+1.18%)
Feb 29, 2024 82.60 82.60 81.98 82.32 41,108 +0.35(+0.43%)
Feb 28, 2024 81.84 82.08 81.76 81.97 28,668 -0.14(-0.17%)
Feb 27, 2024 82.35 82.35 81.85 82.11 38,086 +0.28(+0.34%)
Feb 26, 2024 81.74 82.20 81.66 81.83 31,583 +0.26(+0.31%)
Feb 23, 2024 81.71 81.79 81.20 81.58 17,693 +0.18(+0.22%)
Feb 22, 2024 81.01 81.53 80.84 81.39 39,949 +1.81(+2.27%)
Feb 21, 2024 79.76 79.76 78.99 79.59 23,745 -0.78(-0.97%)
Feb 20, 2024 80.67 80.67 80.01 80.37 57,688 -0.61(-0.75%)
Feb 16, 2024 82.06 82.06 80.97 80.97 79,953 -1.12(-1.36%)
Feb 15, 2024 81.97 82.18 81.65 82.09 43,325 +0.54(+0.66%)
Feb 14, 2024 81.11 81.55 80.82 81.55 176,182 +0.98(+1.21%)
Feb 13, 2024 80.10 81.03 79.87 80.57 35,361 -0.96(-1.18%)
Feb 12, 2024 81.97 82.07 81.48 81.53 167,445 -0.27(-0.33%)
Feb 09, 2024 81.62 81.98 81.28 81.80 40,894 +0.51(+0.63%)
Feb 08, 2024 80.76 81.36 80.60 81.29 49,652 +0.68(+0.84%)
Feb 07, 2024 80.37 80.85 79.96 80.61 33,422 +0.81(+1.02%)
Feb 06, 2024 79.95 80.00 79.45 79.80 41,581 +0.04(+0.04%)
Feb 05, 2024 80.11 80.26 79.15 79.77 51,771 -0.49(-0.61%)
Feb 02, 2024 79.49 80.56 79.49 80.26 32,635 +0.87(+1.09%)
Feb 01, 2024 78.72 79.41 78.51 79.39 35,324 +1.01(+1.29%)
Jan 31, 2024 79.67 79.67 78.38 78.38 42,012 -1.37(-1.71%)
Jan 30, 2024 79.55 79.87 79.54 79.75 34,534 +0.04(+0.05%)
Jan 29, 2024 78.85 79.72 78.85 79.71 76,445 +0.91(+1.16%)
Jan 26, 2024 78.79 79.07 78.65 78.80 37,995 +0.04(+0.05%)
Jan 25, 2024 79.24 79.24 78.43 78.76 157,243 +0.23(+0.29%)
Jan 24, 2024 79.25 79.39 78.51 78.53 32,903 +0.07(+0.09%)
Jan 23, 2024 78.63 78.63 78.15 78.46 99,904 -0.12(-0.15%)
Jan 22, 2024 78.43 78.70 78.39 78.58 29,421 +0.66(+0.84%)
Jan 19, 2024 77.59 77.94 77.07 77.92 36,086 +0.85(+1.10%)
Jan 18, 2024 76.62 77.17 76.29 77.07 37,182 +0.82(+1.07%)
Jan 17, 2024 76.10 76.25 75.69 76.25 109,688 -0.24(-0.31%)
Jan 16, 2024 76.41 76.73 76.15 76.49 30,985 -0.03(-0.04%)
Jan 12, 2024 76.67 76.89 76.25 76.52 32,281 +0.10(+0.13%)
Jan 11, 2024 76.20 76.44 75.55 76.42 54,651 +0.43(+0.56%)
Jan 10, 2024 75.56 76.12 75.43 75.99 22,689 +0.60(+0.79%)
Jan 09, 2024 74.81 75.50 74.81 75.39 25,980 +0.08(+0.11%)
Jan 08, 2024 73.88 75.31 73.88 75.31 63,310 +1.62(+2.19%)
Jan 05, 2024 73.66 74.15 73.65 73.70 57,685 -0.09(-0.12%)
Jan 04, 2024 73.89 74.32 73.78 73.79 18,552 -0.12(-0.16%)
Jan 03, 2024 74.45 74.53 73.89 73.91 26,455 -0.96(-1.28%)
Jan 02, 2024 75.42 75.52 74.54 74.86 51,596 -1.08(-1.42%)
Dec 29, 2023 76.20 76.36 75.72 75.94 27,504 -0.32(-0.42%)
Dec 28, 2023 76.32 76.46 76.21 76.26 19,343 -0.08(-0.10%)
Dec 27, 2023 76.50 76.50 76.22 76.34 71,936 -0.07(-0.10%)
Dec 26, 2023 76.13 76.55 76.13 76.42 126,617 +0.36(+0.47%)
Dec 22, 2023 76.04 76.27 75.96 76.06 162,151 +0.13(+0.17%)
Dec 21, 2023 75.68 75.94 75.42 75.92 32,175 +0.85(+1.14%)
Dec 20, 2023 76.06 76.31 75.06 75.07 238,899 -1.09(-1.44%)
Dec 19, 2023 75.76 76.16 75.72 76.16 39,377 +0.65(+0.87%)
Dec 18, 2023 75.41 75.60 75.21 75.51 82,892 +0.40(+0.54%)
Dec 15, 2023 74.92 75.28 74.80 75.11 49,600 +0.08(+0.11%)
Dec 14, 2023 75.63 75.71 74.61 75.03 90,980 -0.19(-0.25%)
Dec 13, 2023 74.46 75.34 74.25 75.21 118,085 +0.82(+1.10%)
Dec 12, 2023 73.77 74.50 73.77 74.40 31,152 +0.74(+1.00%)
Dec 11, 2023 73.08 73.90 72.95 73.66 63,492 +0.83(+1.14%)
Dec 08, 2023 72.12 72.93 72.12 72.83 31,451 +0.50(+0.69%)
Dec 07, 2023 72.17 72.37 72.10 72.34 27,794 +0.53(+0.74%)
Dec 06, 2023 72.45 72.61 71.75 71.80 29,888 -0.29(-0.40%)
Dec 05, 2023 71.85 72.21 71.82 72.09 48,217 -0.27(-0.37%)
Dec 04, 2023 72.31 72.63 71.82 72.36 97,185 -0.36(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.