Skip to main content

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

85.53 -0.32 (-0.37%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 53.19 53.20 52.39 52.68 8,120 -1.21(-2.24%)
Oct 29, 2020 53.60 54.12 53.59 53.88 33,582 +0.36(+0.67%)
Oct 28, 2020 53.94 54.14 53.45 53.52 7,563 -1.62(-2.93%)
Oct 27, 2020 55.02 55.32 55.02 55.14 13,125 +0.29(+0.53%)
Oct 26, 2020 55.48 55.48 54.33 54.85 9,186 -0.83(-1.49%)
Oct 23, 2020 55.36 55.68 55.22 55.68 16,951 +0.32(+0.57%)
Oct 22, 2020 54.88 55.41 54.75 55.37 3,691 -0.17(-0.31%)
Oct 21, 2020 56.34 56.34 55.53 55.54 22,844 -0.61(-1.08%)
Oct 20, 2020 56.39 56.69 56.14 56.14 4,058 +0.02(+0.04%)
Oct 19, 2020 57.09 57.24 56.04 56.12 14,525 -0.67(-1.19%)
Oct 16, 2020 57.16 57.18 56.79 56.79 9,846 +0.07(+0.12%)
Oct 15, 2020 56.24 56.76 56.11 56.72 7,409 -0.36(-0.63%)
Oct 14, 2020 57.47 57.80 57.06 57.08 19,525 -0.60(-1.04%)
Oct 13, 2020 57.67 57.70 57.39 57.69 32,076 +0.41(+0.72%)
Oct 12, 2020 57.11 57.48 56.93 57.28 19,353 +0.68(+1.20%)
Oct 09, 2020 56.75 56.75 56.31 56.60 17,560 +0.81(+1.46%)
Oct 08, 2020 56.35 56.35 55.68 55.78 15,287 +0.23(+0.41%)
Oct 07, 2020 54.47 55.55 54.47 55.55 9,222 +1.11(+2.04%)
Oct 06, 2020 55.12 55.32 54.33 54.44 21,619 -0.43(-0.78%)
Oct 05, 2020 54.49 54.89 54.47 54.87 90,688 +1.19(+2.22%)
Oct 02, 2020 53.89 54.13 53.68 53.68 5,684 -0.71(-1.30%)
Oct 01, 2020 53.93 54.45 53.93 54.39 29,388 +0.68(+1.26%)
Sep 30, 2020 53.18 54.07 53.18 53.71 18,334 +0.27(+0.50%)
Sep 29, 2020 53.52 53.63 53.42 53.44 20,857 +0.19(+0.36%)
Sep 28, 2020 53.08 53.30 52.92 53.25 93,645 +0.77(+1.47%)
Sep 25, 2020 51.46 52.48 51.37 52.48 14,007 +1.04(+2.03%)
Sep 24, 2020 51.32 51.98 51.16 51.44 7,369 +0.01(+0.01%)
Sep 23, 2020 52.71 52.71 51.44 51.44 16,139 -1.05(-1.99%)
Sep 22, 2020 51.73 52.48 51.58 52.48 31,200 +0.76(+1.46%)
Sep 21, 2020 51.04 51.73 50.99 51.73 7,462 +0.09(+0.17%)
Sep 18, 2020 51.88 51.88 50.82 51.64 10,355 -0.12(-0.23%)
Sep 17, 2020 51.69 51.85 51.60 51.76 4,304 -0.55(-1.06%)
Sep 16, 2020 52.95 52.95 52.31 52.31 12,993 -0.50(-0.95%)
Sep 15, 2020 52.97 52.97 52.66 52.81 165,320 +0.52(+0.99%)
Sep 14, 2020 51.99 52.52 51.99 52.29 3,061 +1.06(+2.07%)
Sep 11, 2020 51.94 51.97 50.99 51.23 2,538 -0.38(-0.74%)
Sep 10, 2020 52.82 52.82 51.36 51.62 27,632 -0.87(-1.66%)
Sep 09, 2020 51.93 52.61 51.88 52.49 11,553 +1.23(+2.40%)
Sep 08, 2020 51.84 52.11 51.26 51.26 20,283 -1.50(-2.84%)
Sep 04, 2020 52.95 53.12 51.52 52.76 6,091 -1.06(-1.97%)
Sep 03, 2020 56.40 56.40 53.44 53.82 29,627 -2.94(-5.19%)
Sep 02, 2020 56.69 56.76 56.12 56.76 5,643 +0.81(+1.44%)
Sep 01, 2020 56.08 56.08 55.76 55.96 12,128 +0.77(+1.40%)
Aug 31, 2020 55.34 55.34 55.10 55.18 7,722 +0.27(+0.50%)
Aug 28, 2020 54.91 54.93 54.77 54.91 5,482 +0.26(+0.48%)
Aug 27, 2020 54.54 55.07 54.40 54.65 103,383 -0.28(-0.50%)
Aug 26, 2020 54.65 54.98 54.65 54.92 4,974 +1.01(+1.87%)
Aug 25, 2020 53.73 53.92 53.58 53.92 4,537 +0.39(+0.74%)
Aug 24, 2020 54.30 54.30 53.40 53.52 9,874 +0.03(+0.06%)
Aug 21, 2020 53.39 53.54 53.36 53.49 3,248 -0.08(-0.16%)
Aug 20, 2020 53.31 53.59 53.30 53.57 9,403 +0.31(+0.57%)
Aug 19, 2020 53.22 53.60 53.22 53.27 5,067 -0.17(-0.31%)
Aug 18, 2020 53.39 53.53 53.19 53.43 7,853 +0.12(+0.22%)
Aug 17, 2020 53.24 53.35 53.22 53.31 2,722 +0.63(+1.20%)
Aug 14, 2020 52.72 52.72 52.64 52.68 1,827 -0.19(-0.35%)
Aug 13, 2020 52.24 53.07 52.24 52.87 2,077 +0.43(+0.83%)
Aug 12, 2020 51.91 52.65 51.91 52.43 8,429 +0.86(+1.67%)
Aug 11, 2020 52.04 52.35 51.56 51.57 8,410 -0.72(-1.39%)
Aug 10, 2020 52.86 52.86 52.14 52.30 17,259 -0.59(-1.11%)
Aug 07, 2020 53.23 53.32 52.48 52.88 8,020 -0.38(-0.71%)
Aug 06, 2020 53.18 53.26 52.98 53.26 2,786 +0.03(+0.05%)
Aug 05, 2020 53.19 53.30 53.05 53.23 14,808 +0.64(+1.22%)
Aug 04, 2020 52.53 52.59 52.46 52.59 1,628 +0.14(+0.27%)
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.