Skip to main content

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

85.97 -0.17 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 65.90 67.59 67.58 11,420 +2.20(+3.37%)
Jan 28, 2022 63.15 65.38 63.00 65.38 13,114 +1.72(+2.70%)
Jan 27, 2022 65.03 65.71 63.58 63.66 10,041 -0.83(-1.28%)
Jan 26, 2022 66.53 66.53 64.38 64.49 7,835 -0.31(-0.48%)
Jan 25, 2022 65.95 65.95 64.38 64.80 5,495 -1.87(-2.80%)
Jan 24, 2022 64.46 66.67 63.53 66.67 27,671 +1.37(+2.11%)
Jan 21, 2022 66.88 67.11 65.23 65.30 21,448 -1.43(-2.14%)
Jan 20, 2022 68.99 69.10 66.72 66.72 24,083 -1.13(-1.66%)
Jan 19, 2022 69.31 69.47 67.85 67.85 14,393 -0.79(-1.15%)
Jan 18, 2022 69.24 69.65 68.54 68.64 25,911 -2.09(-2.95%)
Jan 14, 2022 70.73 0 +0.10(+0.14%)
Jan 13, 2022 73.13 73.13 70.51 70.63 60,639 -1.59(-2.20%)
Jan 12, 2022 72.76 72.77 71.78 72.22 68,459 +0.19(+0.26%)
Jan 11, 2022 70.83 72.03 70.73 72.03 16,734 +0.86(+1.22%)
Jan 10, 2022 71.06 71.16 69.36 71.16 19,879 -0.14(-0.20%)
Jan 07, 2022 72.58 72.58 71.30 71.30 30,702 -1.30(-1.79%)
Jan 06, 2022 72.04 73.03 72.04 72.60 4,569 +0.06(+0.08%)
Jan 05, 2022 74.64 74.64 72.54 72.54 7,263 -2.48(-3.30%)
Jan 04, 2022 74.48 75.09 74.32 75.02 3,488 -0.57(-0.76%)
Jan 03, 2022 76.64 76.64 75.22 75.59 12,866 -0.41(-0.54%)
Dec 31, 2021 76.32 76.32 76.00 76.00 13,212 -0.20(-0.26%)
Dec 30, 2021 76.52 76.86 76.19 76.20 8,661 -0.26(-0.34%)
Dec 29, 2021 76.55 76.56 76.14 76.46 2,188 +0.32(+0.42%)
Dec 28, 2021 76.79 76.85 76.12 76.14 7,480 -0.66(-0.86%)
Dec 27, 2021 75.96 76.80 75.96 76.80 18,287 +1.33(+1.76%)
Dec 23, 2021 75.18 75.56 75.18 75.47 3,698 +0.61(+0.82%)
Dec 22, 2021 74.47 74.86 74.42 74.86 4,532 +0.86(+1.16%)
Dec 21, 2021 72.55 74.00 72.55 74.00 4,689 +1.93(+2.68%)
Dec 20, 2021 72.01 72.16 71.62 72.06 7,839 -1.15(-1.57%)
Dec 17, 2021 73.28 73.75 72.30 73.21 23,407 +0.03(+0.04%)
Dec 16, 2021 74.49 74.80 72.89 73.18 8,973 -1.55(-2.07%)
Dec 15, 2021 73.10 74.73 72.70 74.73 6,600 +1.50(+2.05%)
Dec 14, 2021 73.52 73.82 72.55 73.23 5,317 -1.04(-1.40%)
Dec 13, 2021 75.02 75.02 74.26 74.26 2,842 -0.88(-1.17%)
Dec 10, 2021 75.95 75.95 74.74 75.14 5,077 +0.21(+0.28%)
Dec 09, 2021 75.95 75.95 74.93 74.93 7,204 -1.20(-1.58%)
Dec 08, 2021 75.43 76.17 75.43 76.14 16,618 +0.58(+0.77%)
Dec 07, 2021 73.94 75.71 73.94 75.56 5,976 +2.41(+3.30%)
Dec 06, 2021 72.90 73.38 72.79 73.14 5,172 +0.25(+0.34%)
Dec 03, 2021 75.14 75.14 72.34 72.90 7,592 -1.19(-1.60%)
Dec 02, 2021 73.42 74.42 73.27 74.08 7,569 +0.96(+1.31%)
Dec 01, 2021 75.18 75.54 73.13 73.13 6,728 -1.31(-1.76%)
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%)
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.