American Century Large Cap Equity ETF (ACLC)
NYSEARCA: ACLC · Real-Time Price · USD
77.75
-0.40 (-0.51%)
Mar 5, 2026, 4:00 PM EST - Market closed
ACLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.74 | 77.82 | 77.16 | 77.75 | 77.75 | -0.51% | 14,812 |
| Mar 4, 2026 | 77.64 | 78.54 | 77.63 | 78.15 | 78.15 | 0.72% | 15,651 |
| Mar 3, 2026 | 76.76 | 77.73 | 76.69 | 77.59 | 77.59 | -0.77% | 20,458 |
| Mar 2, 2026 | 77.80 | 78.41 | 77.80 | 78.19 | 78.19 | -0.53% | 8,399 |
| Feb 27, 2026 | 78.11 | 78.61 | 78.11 | 78.61 | 78.61 | -0.37% | 21,340 |
| Feb 26, 2026 | 79.26 | 79.26 | 78.51 | 78.90 | 78.90 | -0.53% | 27,069 |
| Feb 25, 2026 | 79.13 | 79.32 | 79.12 | 79.32 | 79.32 | 0.98% | 4,864 |
| Feb 24, 2026 | 78.18 | 78.67 | 78.18 | 78.55 | 78.55 | 0.92% | 21,345 |
| Feb 23, 2026 | 78.05 | 78.09 | 77.83 | 77.84 | 77.84 | -1.45% | 6,482 |
| Feb 20, 2026 | 78.43 | 79.00 | 78.43 | 78.98 | 78.98 | 0.75% | 2,216 |
| Feb 19, 2026 | 78.34 | 78.39 | 78.13 | 78.39 | 78.39 | -0.31% | 17,255 |
| Feb 18, 2026 | 78.82 | 78.86 | 78.42 | 78.63 | 78.63 | 0.56% | 21,255 |
| Feb 17, 2026 | 77.56 | 78.32 | 77.56 | 78.19 | 78.19 | -0.45% | 6,754 |
| Feb 13, 2026 | 78.42 | 79.03 | 78.34 | 78.54 | 78.54 | 0.67% | 18,117 |
| Feb 12, 2026 | 79.33 | 79.33 | 78.02 | 78.02 | 78.01 | -1.69% | 2,626 |
| Feb 11, 2026 | 79.77 | 79.77 | 78.98 | 79.36 | 79.36 | -0.11% | 9,358 |
| Feb 10, 2026 | 79.80 | 79.80 | 79.45 | 79.45 | 79.45 | 0.05% | 10,381 |
| Feb 9, 2026 | 78.70 | 79.45 | 78.70 | 79.41 | 79.41 | 0.52% | 8,889 |
| Feb 6, 2026 | 77.80 | 79.00 | 77.80 | 79.00 | 79.00 | 1.54% | 17,307 |
| Feb 5, 2026 | 78.28 | 78.40 | 77.80 | 77.80 | 77.80 | -0.47% | 272,141 |
| Feb 4, 2026 | 78.11 | 78.55 | 77.67 | 78.17 | 78.17 | -0.52% | 26,188 |
| Feb 3, 2026 | 79.62 | 79.62 | 78.19 | 78.58 | 78.58 | -1.39% | 7,754 |
| Feb 2, 2026 | 79.40 | 79.83 | 79.40 | 79.69 | 79.69 | 0.59% | 17,728 |
| Jan 30, 2026 | 79.21 | 79.48 | 78.87 | 79.22 | 79.22 | -0.50% | 10,926 |
| Jan 29, 2026 | 79.52 | 79.63 | 78.68 | 79.62 | 79.62 | -0.23% | 19,423 |
| Jan 28, 2026 | 79.89 | 79.95 | 79.73 | 79.80 | 79.80 | -0.06% | 5,365 |
| Jan 27, 2026 | 79.59 | 79.92 | 79.56 | 79.85 | 79.85 | 0.44% | 11,457 |
| Jan 26, 2026 | 79.36 | 79.58 | 79.36 | 79.50 | 79.50 | 0.68% | 6,373 |
| Jan 23, 2026 | 78.81 | 79.20 | 78.81 | 78.96 | 78.96 | 0.05% | 11,236 |
| Jan 22, 2026 | 78.88 | 79.16 | 78.88 | 78.92 | 78.92 | 0.64% | 5,708 |
| Jan 21, 2026 | 77.98 | 78.49 | 77.89 | 78.42 | 78.42 | 1.00% | 9,509 |
| Jan 20, 2026 | 78.13 | 78.49 | 77.57 | 77.64 | 77.64 | -2.17% | 5,551 |
| Jan 16, 2026 | 79.32 | 79.52 | 79.32 | 79.36 | 79.36 | 0.19% | 3,806 |
| Jan 15, 2026 | 79.51 | 79.53 | 79.21 | 79.21 | 79.21 | 0.34% | 5,580 |
| Jan 14, 2026 | 78.64 | 78.94 | 78.63 | 78.94 | 78.94 | -0.47% | 155,572 |
| Jan 13, 2026 | 79.44 | 79.51 | 79.14 | 79.31 | 79.31 | -0.76% | 6,494 |
| Jan 12, 2026 | 79.65 | 79.92 | 79.53 | 79.92 | 79.92 | -0.07% | 12,012 |
| Jan 9, 2026 | 79.79 | 80.01 | 79.79 | 79.97 | 79.97 | 0.96% | 4,564 |
| Jan 8, 2026 | 79.14 | 79.32 | 79.14 | 79.21 | 79.21 | 0.27% | 5,468 |
| Jan 7, 2026 | 79.33 | 79.46 | 79.00 | 79.00 | 79.00 | -1.10% | 11,779 |
| Jan 6, 2026 | 78.90 | 79.88 | 78.90 | 79.88 | 79.88 | 0.84% | 7,597 |
| Jan 5, 2026 | 78.82 | 79.42 | 78.82 | 79.21 | 79.21 | 0.90% | 8,270 |
| Jan 2, 2026 | 78.74 | 78.74 | 78.14 | 78.50 | 78.50 | 0.20% | 5,173 |
| Dec 31, 2025 | 78.77 | 78.77 | 78.35 | 78.35 | 78.35 | -0.77% | 6,784 |
| Dec 30, 2025 | 79.05 | 79.10 | 78.95 | 78.95 | 78.95 | -0.17% | 2,124 |
| Dec 29, 2025 | 79.18 | 79.18 | 79.05 | 79.09 | 79.09 | -0.44% | 1,789 |
| Dec 26, 2025 | 79.25 | 79.44 | 79.25 | 79.43 | 79.43 | 0.05% | 18,664 |
| Dec 24, 2025 | 78.78 | 79.39 | 78.78 | 79.39 | 79.39 | 0.63% | 3,870 |
| Dec 23, 2025 | 78.57 | 78.89 | 78.57 | 78.89 | 78.89 | 0.22% | 4,592 |
| Dec 22, 2025 | 78.58 | 78.73 | 78.58 | 78.72 | 78.72 | 0.76% | 4,016 |
| Dec 19, 2025 | 77.64 | 78.32 | 77.64 | 78.13 | 78.13 | 0.59% | 13,845 |
| Dec 18, 2025 | 77.74 | 77.74 | 77.66 | 77.67 | 77.67 | 0.62% | 6,150 |
| Dec 17, 2025 | 78.20 | 78.22 | 77.20 | 77.20 | 77.19 | -0.99% | 19,702 |
| Dec 16, 2025 | 77.77 | 77.97 | 77.63 | 77.97 | 77.97 | -0.23% | 5,305 |
| Dec 15, 2025 | 78.27 | 78.30 | 78.15 | 78.15 | 78.01 | -0.36% | 4,440 |
| Dec 12, 2025 | 78.99 | 78.99 | 78.25 | 78.43 | 78.29 | -1.37% | 12,450 |
| Dec 11, 2025 | 78.92 | 79.53 | 78.92 | 79.52 | 79.38 | 0.13% | 12,926 |
| Dec 10, 2025 | 78.84 | 79.53 | 78.73 | 79.42 | 79.28 | 0.94% | 6,176 |
| Dec 9, 2025 | 79.00 | 79.00 | 78.68 | 78.68 | 78.54 | -0.05% | 6,134 |
| Dec 8, 2025 | 79.11 | 79.13 | 78.70 | 78.72 | 78.58 | -0.65% | 6,690 |
| Dec 5, 2025 | 79.53 | 79.53 | 79.20 | 79.23 | 79.09 | 0.56% | 5,872 |
| Dec 4, 2025 | 78.84 | 78.87 | 78.65 | 78.79 | 78.65 | -0.44% | 5,645 |
| Dec 3, 2025 | 78.70 | 79.14 | 78.70 | 79.14 | 79.00 | 0.49% | 3,565 |
| Dec 2, 2025 | 78.72 | 78.88 | 78.62 | 78.75 | 78.61 | 0.50% | 1,142 |
| Dec 1, 2025 | 78.39 | 78.74 | 78.36 | 78.36 | 78.22 | -1.02% | 6,985 |
| Nov 28, 2025 | 78.83 | 79.17 | 78.83 | 79.17 | 79.03 | 0.75% | 4,158 |
| Nov 26, 2025 | 78.36 | 78.72 | 78.17 | 78.58 | 78.44 | 0.26% | 6,779 |
| Nov 25, 2025 | 77.39 | 78.39 | 77.35 | 78.38 | 78.24 | 1.43% | 9,225 |
| Nov 24, 2025 | 76.92 | 77.39 | 76.92 | 77.27 | 77.14 | 1.45% | 5,581 |
| Nov 21, 2025 | 75.51 | 76.28 | 75.51 | 76.17 | 76.03 | 1.41% | 1,242 |
| Nov 20, 2025 | 77.45 | 77.57 | 75.11 | 75.11 | 74.98 | -1.58% | 4,589 |
| Nov 19, 2025 | 76.45 | 76.46 | 75.94 | 76.32 | 76.19 | 0.19% | 7,503 |
| Nov 18, 2025 | 76.24 | 76.41 | 76.03 | 76.17 | 76.04 | -0.60% | 1,416 |
| Nov 17, 2025 | 77.53 | 77.53 | 76.63 | 76.63 | 76.50 | -0.85% | 8,997 |
| Nov 14, 2025 | 76.71 | 77.82 | 76.71 | 77.29 | 77.15 | -0.44% | 4,590 |
| Nov 13, 2025 | 78.62 | 78.62 | 77.63 | 77.63 | 77.49 | -1.78% | 11,015 |
| Nov 12, 2025 | 79.46 | 79.46 | 79.03 | 79.04 | 78.90 | 0.34% | 3,784 |
| Nov 11, 2025 | 78.15 | 78.86 | 78.15 | 78.77 | 78.64 | 0.54% | 3,730 |
| Nov 10, 2025 | 78.10 | 78.52 | 77.71 | 78.35 | 78.21 | 1.06% | 9,417 |
| Nov 7, 2025 | 76.56 | 77.53 | 76.53 | 77.53 | 77.39 | 0.04% | 4,966 |
| Nov 6, 2025 | 77.73 | 77.86 | 77.49 | 77.50 | 77.36 | -0.81% | 2,217 |
| Nov 5, 2025 | 78.12 | 78.45 | 78.10 | 78.13 | 77.99 | 0.20% | 4,863 |
| Nov 4, 2025 | 78.37 | 78.37 | 77.95 | 77.97 | 77.83 | -1.01% | 4,677 |
| Nov 3, 2025 | 78.65 | 78.84 | 78.54 | 78.77 | 78.63 | 0.02% | 6,010 |
| Oct 31, 2025 | 78.78 | 78.94 | 78.65 | 78.75 | 78.61 | 0.23% | 4,665 |
| Oct 30, 2025 | 78.56 | 79.16 | 78.56 | 78.57 | 78.43 | -0.71% | 11,756 |
| Oct 29, 2025 | 79.41 | 79.46 | 79.13 | 79.13 | 78.99 | -0.29% | 4,063 |
| Oct 28, 2025 | 79.20 | 79.38 | 79.14 | 79.36 | 79.22 | 0.22% | 6,853 |
| Oct 27, 2025 | 78.88 | 79.19 | 78.80 | 79.19 | 79.05 | 1.23% | 5,777 |
| Oct 24, 2025 | 78.22 | 78.35 | 78.19 | 78.22 | 78.08 | 0.80% | 4,956 |
| Oct 23, 2025 | 77.26 | 77.72 | 77.26 | 77.60 | 77.46 | 0.57% | 10,177 |
| Oct 22, 2025 | 77.61 | 77.61 | 76.89 | 77.16 | 77.02 | -0.72% | 11,106 |
| Oct 21, 2025 | 77.72 | 77.75 | 77.72 | 77.72 | 77.58 | 0.13% | 1,170 |
| Oct 20, 2025 | 77.49 | 77.65 | 77.44 | 77.62 | 77.48 | 1.05% | 7,946 |
| Oct 17, 2025 | 76.49 | 76.81 | 76.47 | 76.81 | 76.68 | 0.71% | 7,014 |
| Oct 16, 2025 | 77.01 | 77.06 | 76.27 | 76.27 | 76.14 | -0.63% | 7,088 |
| Oct 15, 2025 | 77.46 | 77.48 | 76.37 | 76.76 | 76.62 | 0.20% | 5,126 |
| Oct 14, 2025 | 76.40 | 76.88 | 76.38 | 76.60 | 76.47 | -0.13% | 154,971 |
| Oct 13, 2025 | 76.65 | 76.78 | 76.65 | 76.70 | 76.57 | 1.49% | 1,569 |
| Oct 10, 2025 | 77.67 | 77.74 | 75.58 | 75.58 | 75.45 | -2.50% | 7,489 |