Skip to main content

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

85.63 -0.22 (-0.26%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.56 76.56 74.38 74.44 106,237 -1.85(-2.43%)
Nov 29, 2021 76.42 76.42 75.43 76.29 4,922 +1.29(+1.72%)
Nov 26, 2021 75.66 75.66 74.96 75.00 5,260 -1.34(-1.76%)
Nov 24, 2021 75.31 76.34 75.31 76.34 3,851 +0.30(+0.40%)
Nov 23, 2021 75.71 76.04 75.35 76.04 2,364 -0.74(-0.96%)
Nov 22, 2021 78.88 78.88 76.75 76.78 43,591 -1.33(-1.71%)
Nov 19, 2021 78.44 78.66 78.06 78.11 7,942 +0.01(+0.01%)
Nov 18, 2021 78.89 78.11 78.05 78.10 8,948 +0.14(+0.18%)
Nov 17, 2021 78.16 78.33 77.95 77.96 8,537 -0.32(-0.41%)
Nov 16, 2021 78.08 78.40 78.08 78.28 9,568 +1.19(+1.54%)
Nov 15, 2021 78.02 78.02 76.93 77.10 3,678 -0.23(-0.30%)
Nov 12, 2021 76.72 77.33 76.72 77.33 5,900 +0.96(+1.26%)
Nov 11, 2021 77.06 77.06 76.37 76.37 2,376 +0.32(+0.42%)
Nov 10, 2021 77.50 76.05 9,342 -1.67(-2.15%)
Nov 09, 2021 77.72 77.85 77.37 77.72 8,674 -0.02(-0.03%)
Nov 08, 2021 77.91 77.93 77.44 77.74 3,111 +0.58(+0.75%)
Nov 05, 2021 78.20 78.20 76.93 77.17 4,915 -0.18(-0.23%)
Nov 04, 2021 76.73 77.49 76.73 77.35 97,969 +0.98(+1.28%)
Nov 03, 2021 75.63 76.38 75.61 76.37 69,913 +0.53(+0.70%)
Nov 02, 2021 75.99 75.99 75.67 75.84 3,191 -0.02(-0.03%)
Nov 01, 2021 75.90 75.50 75.56 75.87 4,576 +0.36(+0.48%)
Oct 29, 2021 75.06 75.50 74.93 75.50 14,837 +0.46(+0.62%)
Oct 28, 2021 74.71 75.04 74.68 75.04 9,049 +1.30(+1.76%)
Oct 27, 2021 74.63 74.63 73.74 73.74 3,402 -0.72(-0.96%)
Oct 26, 2021 75.18 74.41 74.46 6,136 -0.01(-0.01%)
Oct 25, 2021 74.41 74.66 74.41 74.47 2,055 +0.36(+0.49%)
Oct 22, 2021 74.12 74.42 74.11 74.11 2,044 -0.21(-0.28%)
Oct 21, 2021 73.39 74.32 73.39 74.32 3,423 +0.87(+1.18%)
Oct 20, 2021 73.51 73.75 73.44 73.45 7,179 +0.19(+0.25%)
Oct 19, 2021 73.27 73.55 73.26 73.26 2,965 +0.44(+0.60%)
Oct 18, 2021 72.15 72.83 72.15 72.83 10,073 +0.77(+1.07%)
Oct 15, 2021 72.32 72.32 71.93 72.05 1,499 +0.34(+0.47%)
Oct 14, 2021 71.42 71.75 71.42 71.72 1,450 +1.27(+1.80%)
Oct 13, 2021 70.29 70.45 70.08 70.45 5,337 +0.64(+0.91%)
Oct 12, 2021 69.74 70.15 69.72 69.81 3,058 +0.21(+0.30%)
Oct 11, 2021 70.42 70.44 69.60 69.60 10,457 -0.52(-0.74%)
Oct 08, 2021 71.10 71.10 70.08 70.12 3,411 -0.65(-0.92%)
Oct 07, 2021 71.41 71.41 70.77 70.77 3,068 +0.84(+1.20%)
Oct 06, 2021 69.51 69.93 69.18 69.93 5,708 +0.29(+0.41%)
Oct 05, 2021 69.44 70.15 69.44 69.64 10,359 +0.74(+1.08%)
Oct 04, 2021 69.92 70.48 68.69 68.90 21,136 -1.58(-2.24%)
Oct 01, 2021 69.60 70.58 69.52 70.48 3,920 +0.32(+0.46%)
Sep 30, 2021 70.88 70.88 70.16 70.16 9,106 -0.52(-0.73%)
Sep 29, 2021 71.26 71.30 70.63 70.67 217,359 -0.20(-0.28%)
Sep 28, 2021 71.32 71.42 70.77 70.87 6,751 -2.15(-2.95%)
Sep 27, 2021 73.28 73.31 72.97 73.02 5,791 -0.87(-1.18%)
Sep 24, 2021 73.63 73.89 73.47 73.89 6,201 -0.06(-0.08%)
Sep 23, 2021 74.15 74.27 73.89 73.95 3,478 +0.78(+1.07%)
Sep 22, 2021 72.55 73.35 72.55 73.17 8,134 +0.74(+1.02%)
Sep 21, 2021 72.78 72.78 72.12 72.42 3,628 +0.34(+0.47%)
Sep 20, 2021 72.54 72.54 71.36 72.09 12,436 -1.34(-1.83%)
Sep 17, 2021 73.41 73.47 73.15 73.43 1,562 -0.41(-0.56%)
Sep 16, 2021 73.41 73.91 73.31 73.84 4,365 +0.43(+0.58%)
Sep 15, 2021 73.16 73.46 72.85 73.42 8,787 +0.51(+0.70%)
Sep 14, 2021 73.54 73.54 72.90 72.91 3,560 -0.19(-0.27%)
Sep 13, 2021 73.76 73.76 72.79 73.10 3,756 -0.43(-0.58%)
Sep 10, 2021 73.83 74.26 73.53 73.53 2,657 -0.32(-0.43%)
Sep 09, 2021 74.30 74.36 73.85 73.85 5,092 -0.03(-0.04%)
Sep 08, 2021 74.28 74.28 73.58 73.88 10,562 -0.38(-0.52%)
Sep 07, 2021 74.32 74.43 74.26 74.26 32,041 -0.69(-0.92%)
Sep 03, 2021 74.85 75.04 74.85 74.95 8,902 +0.25(+0.33%)
Sep 02, 2021 75.02 75.02 74.51 74.70 16,805 +0.16(+0.21%)
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.