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 (%)
Mar 31, 2022 68.86 68.86 67.26 67.26 6,982 -1.07(-1.56%)
Mar 30, 2022 69.28 69.28 68.11 68.33 14,960 -1.05(-1.51%)
Mar 29, 2022 68.85 69.46 68.51 69.38 23,686 +1.50(+2.22%)
Mar 28, 2022 67.27 67.87 67.27 67.87 3,120 +0.73(+1.08%)
Mar 25, 2022 67.45 67.45 66.53 67.14 8,438 -0.22(-0.33%)
Mar 24, 2022 66.41 67.37 66.41 67.36 8,833 +1.19(+1.80%)
Mar 23, 2022 66.46 67.22 66.17 66.17 31,202 -1.46(-2.15%)
Mar 22, 2022 66.68 67.75 66.68 67.63 10,660 +0.89(+1.33%)
Mar 21, 2022 66.64 67.16 66.15 66.74 6,562 -0.56(-0.83%)
Mar 18, 2022 65.52 67.30 65.52 67.30 6,350 +1.40(+2.13%)
Mar 17, 2022 65.35 65.89 64.93 65.89 5,413 +0.85(+1.31%)
Mar 16, 2022 64.21 65.04 63.93 65.04 8,445 +2.32(+3.71%)
Mar 15, 2022 61.57 62.72 61.57 62.72 3,901 +1.65(+2.70%)
Mar 14, 2022 62.10 62.10 60.79 61.07 4,149 -0.97(-1.57%)
Mar 11, 2022 63.90 63.90 62.04 62.04 6,111 -1.14(-1.81%)
Mar 10, 2022 63.10 63.39 62.28 63.18 36,739 -0.37(-0.58%)
Mar 09, 2022 62.64 63.70 62.64 63.55 2,999 +2.15(+3.50%)
Mar 08, 2022 61.46 62.61 60.94 61.40 7,841 -0.23(-0.38%)
Mar 07, 2022 64.29 64.29 61.63 61.63 4,345 -2.90(-4.50%)
Mar 04, 2022 65.40 65.40 64.04 64.54 4,910 -0.95(-1.45%)
Mar 03, 2022 65.62 65.94 65.27 65.49 34,628 -1.22(-1.82%)
Mar 02, 2022 66.32 66.88 66.32 66.70 5,248 +1.64(+2.53%)
Mar 01, 2022 66.84 66.84 64.82 65.06 13,810 -1.12(-1.69%)
Feb 28, 2022 65.93 66.53 65.44 66.18 10,970 -0.07(-0.11%)
Feb 25, 2022 64.89 66.26 65.02 66.25 3,204 +1.17(+1.80%)
Feb 24, 2022 61.09 65.08 61.09 65.08 8,379 +2.25(+3.57%)
Feb 23, 2022 64.84 64.84 62.84 62.84 26,012 -1.33(-2.07%)
Feb 22, 2022 64.17 65.30 63.85 64.16 34,554 -0.98(-1.50%)
Feb 18, 2022 65.14 0 -0.51(-0.78%)
Feb 17, 2022 66.46 66.46 65.65 65.65 2,097 -2.07(-3.05%)
Feb 16, 2022 67.25 67.82 66.84 67.72 28,755 -0.14(-0.20%)
Feb 15, 2022 67.43 67.86 67.28 67.86 35,633 +1.86(+2.82%)
Feb 14, 2022 66.72 66.72 65.63 66.00 22,668 -0.45(-0.68%)
Feb 11, 2022 68.81 68.81 66.05 66.45 10,629 -1.76(-2.58%)
Feb 10, 2022 69.08 69.78 68.21 68.21 10,427 -1.34(-1.92%)
Feb 09, 2022 68.58 69.55 68.58 69.55 5,247 +1.75(+2.58%)
Feb 08, 2022 66.78 67.88 66.57 67.80 10,921 +0.96(+1.43%)
Feb 07, 2022 67.16 67.50 66.81 66.84 13,129 -0.36(-0.54%)
Feb 04, 2022 66.55 67.21 66.12 67.20 13,547 +0.39(+0.59%)
Feb 03, 2022 67.85 66.75 66.81 12,042 -2.30(-3.33%)
Feb 02, 2022 69.59 69.59 68.59 69.12 51,807 +0.61(+0.90%)
Feb 01, 2022 68.56 68.59 67.44 68.50 30,579 +0.92(+1.36%)
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%)
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.