American Century Large Cap Equity ETF (ACLC)
NYSEARCA: ACLC · Real-Time Price · USD
79.23
+0.44 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
79.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ACLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.84 | 78.87 | 78.65 | 78.79 | 78.79 | -0.44% | 5,645 |
| Dec 3, 2025 | 78.70 | 79.14 | 78.70 | 79.14 | 79.14 | 0.49% | 3,565 |
| Dec 2, 2025 | 78.72 | 78.88 | 78.62 | 78.75 | 78.75 | 0.50% | 1,142 |
| Dec 1, 2025 | 78.39 | 78.74 | 78.36 | 78.36 | 78.36 | -1.02% | 6,985 |
| Nov 28, 2025 | 78.83 | 79.17 | 78.83 | 79.17 | 79.17 | 0.75% | 4,158 |
| Nov 26, 2025 | 78.36 | 78.72 | 78.17 | 78.58 | 78.58 | 0.26% | 6,779 |
| Nov 25, 2025 | 77.39 | 78.39 | 77.35 | 78.38 | 78.38 | 1.43% | 9,225 |
| Nov 24, 2025 | 76.92 | 77.39 | 76.92 | 77.27 | 77.27 | 1.45% | 5,581 |
| Nov 21, 2025 | 75.51 | 76.28 | 75.51 | 76.17 | 76.17 | 1.41% | 1,242 |
| Nov 20, 2025 | 77.45 | 77.57 | 75.11 | 75.11 | 75.11 | -1.58% | 4,589 |
| Nov 19, 2025 | 76.45 | 76.46 | 75.94 | 76.32 | 76.32 | 0.19% | 7,503 |
| Nov 18, 2025 | 76.24 | 76.41 | 76.03 | 76.17 | 76.17 | -0.60% | 1,416 |
| Nov 17, 2025 | 77.53 | 77.53 | 76.63 | 76.63 | 76.63 | -0.85% | 8,997 |
| Nov 14, 2025 | 76.71 | 77.82 | 76.71 | 77.29 | 77.29 | -0.44% | 4,590 |
| Nov 13, 2025 | 78.62 | 78.62 | 77.63 | 77.63 | 77.63 | -1.78% | 11,015 |
| Nov 12, 2025 | 79.46 | 79.46 | 79.03 | 79.04 | 79.04 | 0.34% | 3,784 |
| Nov 11, 2025 | 78.15 | 78.86 | 78.15 | 78.77 | 78.77 | 0.54% | 3,730 |
| Nov 10, 2025 | 78.10 | 78.52 | 77.71 | 78.35 | 78.35 | 1.06% | 9,417 |
| Nov 7, 2025 | 76.56 | 77.53 | 76.53 | 77.53 | 77.53 | 0.04% | 4,966 |
| Nov 6, 2025 | 77.73 | 77.86 | 77.49 | 77.50 | 77.50 | -0.81% | 2,217 |
| Nov 5, 2025 | 78.12 | 78.45 | 78.10 | 78.13 | 78.13 | 0.20% | 4,863 |
| Nov 4, 2025 | 78.37 | 78.37 | 77.95 | 77.97 | 77.97 | -1.01% | 4,677 |
| Nov 3, 2025 | 78.65 | 78.84 | 78.54 | 78.77 | 78.77 | 0.02% | 6,010 |
| Oct 31, 2025 | 78.78 | 78.94 | 78.65 | 78.75 | 78.75 | 0.23% | 4,665 |
| Oct 30, 2025 | 78.56 | 79.16 | 78.56 | 78.57 | 78.57 | -0.71% | 11,756 |
| Oct 29, 2025 | 79.41 | 79.46 | 79.13 | 79.13 | 79.13 | -0.29% | 4,063 |
| Oct 28, 2025 | 79.20 | 79.38 | 79.14 | 79.36 | 79.36 | 0.22% | 6,853 |
| Oct 27, 2025 | 78.88 | 79.19 | 78.80 | 79.19 | 79.19 | 1.23% | 5,777 |
| Oct 24, 2025 | 78.22 | 78.35 | 78.19 | 78.22 | 78.22 | 0.80% | 4,956 |
| Oct 23, 2025 | 77.26 | 77.72 | 77.26 | 77.60 | 77.60 | 0.57% | 10,177 |
| Oct 22, 2025 | 77.61 | 77.61 | 76.89 | 77.16 | 77.16 | -0.72% | 11,106 |
| Oct 21, 2025 | 77.72 | 77.75 | 77.72 | 77.72 | 77.72 | 0.13% | 1,170 |
| Oct 20, 2025 | 77.49 | 77.65 | 77.44 | 77.62 | 77.62 | 1.05% | 7,946 |
| Oct 17, 2025 | 76.49 | 76.81 | 76.47 | 76.81 | 76.81 | 0.71% | 7,014 |
| Oct 16, 2025 | 77.01 | 77.06 | 76.27 | 76.27 | 76.27 | -0.63% | 7,088 |
| Oct 15, 2025 | 77.46 | 77.48 | 76.37 | 76.76 | 76.76 | 0.20% | 5,126 |
| Oct 14, 2025 | 76.40 | 76.88 | 76.38 | 76.60 | 76.60 | -0.13% | 154,971 |
| Oct 13, 2025 | 76.65 | 76.78 | 76.65 | 76.70 | 76.70 | 1.49% | 1,569 |
| Oct 10, 2025 | 77.67 | 77.74 | 75.58 | 75.58 | 75.58 | -2.50% | 7,489 |
| Oct 9, 2025 | 77.67 | 77.67 | 77.40 | 77.52 | 77.52 | -0.30% | 10,570 |
| Oct 8, 2025 | 77.29 | 77.79 | 77.29 | 77.75 | 77.75 | 0.40% | 3,428 |
| Oct 7, 2025 | 77.86 | 77.88 | 77.34 | 77.44 | 77.44 | -0.45% | 3,235 |
| Oct 6, 2025 | 77.61 | 77.81 | 77.60 | 77.79 | 77.79 | 0.22% | 2,888 |
| Oct 3, 2025 | 77.50 | 78.00 | 77.50 | 77.62 | 77.62 | 0.14% | 10,122 |
| Oct 2, 2025 | 77.52 | 77.64 | 77.33 | 77.51 | 77.51 | 0.01% | 3,848 |
| Oct 1, 2025 | 76.99 | 77.58 | 76.81 | 77.51 | 77.51 | 0.37% | 4,591 |
| Sep 30, 2025 | 76.81 | 77.22 | 76.68 | 77.22 | 77.22 | 0.41% | 6,035 |
| Sep 29, 2025 | 76.74 | 77.19 | 76.74 | 76.91 | 76.91 | 0.21% | 2,416 |
| Sep 26, 2025 | 76.42 | 76.79 | 76.36 | 76.75 | 76.75 | 0.60% | 4,869 |
| Sep 25, 2025 | 76.25 | 76.37 | 76.10 | 76.29 | 76.29 | -0.39% | 11,681 |
| Sep 24, 2025 | 76.98 | 76.98 | 76.57 | 76.59 | 76.59 | -0.41% | 4,385 |
| Sep 23, 2025 | 77.35 | 77.35 | 76.79 | 76.91 | 76.91 | -0.86% | 5,250 |
| Sep 22, 2025 | 77.15 | 77.61 | 77.15 | 77.57 | 77.50 | 0.35% | 10,156 |
| Sep 19, 2025 | 77.12 | 77.37 | 77.12 | 77.30 | 77.23 | 0.44% | 3,382 |
| Sep 18, 2025 | 76.97 | 77.10 | 76.93 | 76.96 | 76.89 | 0.53% | 2,189 |
| Sep 17, 2025 | 77.01 | 77.01 | 76.48 | 76.55 | 76.48 | -0.23% | 6,485 |
| Sep 16, 2025 | 76.67 | 76.75 | 76.67 | 76.73 | 76.66 | -0.18% | 3,530 |
| Sep 15, 2025 | 76.79 | 76.96 | 76.69 | 76.86 | 76.79 | 0.33% | 7,689 |
| Sep 12, 2025 | 76.55 | 76.69 | 76.55 | 76.61 | 76.54 | -0.14% | 148,836 |
| Sep 11, 2025 | 76.60 | 76.72 | 76.60 | 76.72 | 76.64 | 1.02% | 1,559 |
| Sep 10, 2025 | 76.17 | 76.24 | 75.83 | 75.94 | 75.87 | 0.14% | 2,515 |
| Sep 9, 2025 | 75.74 | 75.84 | 75.61 | 75.84 | 75.77 | 0.20% | 3,290 |
| Sep 8, 2025 | 75.67 | 75.69 | 75.67 | 75.69 | 75.62 | 0.29% | 2,718 |
| Sep 5, 2025 | 75.41 | 75.59 | 75.34 | 75.47 | 75.40 | -0.25% | 9,097 |
| Sep 4, 2025 | 74.96 | 75.66 | 74.96 | 75.66 | 75.59 | 0.85% | 4,112 |
| Sep 3, 2025 | 75.08 | 75.09 | 74.70 | 75.02 | 74.95 | 0.48% | 5,591 |
| Sep 2, 2025 | 74.54 | 74.66 | 74.01 | 74.66 | 74.59 | -0.73% | 4,886 |
| Aug 29, 2025 | 75.12 | 75.21 | 75.12 | 75.21 | 75.14 | -0.61% | 1,669 |
| Aug 28, 2025 | 75.42 | 75.68 | 75.42 | 75.67 | 75.60 | 0.36% | 5,643 |
| Aug 27, 2025 | 75.29 | 75.44 | 75.28 | 75.40 | 75.33 | 0.20% | 3,451 |
| Aug 26, 2025 | 74.89 | 75.25 | 74.86 | 75.25 | 75.18 | 0.58% | 5,215 |
| Aug 25, 2025 | 75.01 | 75.15 | 74.82 | 74.82 | 74.75 | -0.38% | 4,959 |
| Aug 22, 2025 | 74.90 | 75.23 | 74.90 | 75.10 | 75.03 | 1.54% | 3,497 |
| Aug 21, 2025 | 74.23 | 74.23 | 73.88 | 73.96 | 73.89 | -0.58% | 3,357 |
| Aug 20, 2025 | 73.74 | 74.39 | 73.66 | 74.39 | 74.32 | -0.05% | 5,135 |
| Aug 19, 2025 | 74.93 | 74.93 | 74.33 | 74.43 | 74.36 | -0.39% | 5,983 |
| Aug 18, 2025 | 74.85 | 74.85 | 74.68 | 74.72 | 74.65 | -0.01% | 346,794 |
| Aug 15, 2025 | 74.79 | 74.84 | 74.62 | 74.73 | 74.66 | -0.18% | 4,228 |
| Aug 14, 2025 | 74.56 | 74.87 | 74.56 | 74.87 | 74.80 | -0.01% | 8,322 |
| Aug 13, 2025 | 74.80 | 74.92 | 74.62 | 74.88 | 74.81 | 0.43% | 8,450 |
| Aug 12, 2025 | 73.94 | 74.56 | 73.94 | 74.56 | 74.49 | 1.14% | 7,206 |
| Aug 11, 2025 | 73.87 | 74.06 | 73.72 | 73.72 | 73.65 | -0.24% | 11,641 |
| Aug 8, 2025 | 73.92 | 73.92 | 73.68 | 73.90 | 73.83 | 0.74% | 5,431 |
| Aug 7, 2025 | 73.80 | 73.80 | 73.17 | 73.36 | 73.29 | -0.35% | 3,790 |
| Aug 6, 2025 | 73.09 | 73.64 | 73.09 | 73.62 | 73.55 | 0.79% | 3,482 |
| Aug 5, 2025 | 73.37 | 73.38 | 72.98 | 73.04 | 72.97 | -0.52% | 5,673 |
| Aug 4, 2025 | 73.14 | 73.43 | 73.14 | 73.43 | 73.36 | 1.48% | 2,733 |
| Aug 1, 2025 | 72.81 | 72.81 | 72.35 | 72.35 | 72.29 | -1.62% | 2,053 |
| Jul 31, 2025 | 74.19 | 74.28 | 73.53 | 73.55 | 73.48 | -0.30% | 5,492 |
| Jul 30, 2025 | 74.02 | 74.07 | 73.54 | 73.77 | 73.70 | -0.12% | 3,264 |
| Jul 29, 2025 | 74.21 | 74.21 | 73.86 | 73.86 | 73.79 | -0.28% | 1,802 |
| Jul 28, 2025 | 73.92 | 74.21 | 73.92 | 74.07 | 74.00 | 0.02% | 8,072 |
| Jul 25, 2025 | 73.88 | 74.08 | 73.88 | 74.05 | 73.98 | 0.46% | 548 |
| Jul 24, 2025 | 73.81 | 73.81 | 73.68 | 73.71 | 73.64 | 0.04% | 1,900 |
| Jul 23, 2025 | 73.34 | 73.69 | 73.34 | 73.68 | 73.61 | 0.47% | 5,693 |
| Jul 22, 2025 | 73.07 | 73.34 | 73.07 | 73.34 | 73.27 | 0.26% | 2,208 |
| Jul 21, 2025 | 73.54 | 73.57 | 73.15 | 73.15 | 73.08 | 0.04% | 3,319 |
| Jul 18, 2025 | 73.24 | 73.25 | 73.07 | 73.12 | 73.05 | 0.03% | 1,343 |
| Jul 17, 2025 | 72.88 | 73.17 | 72.86 | 73.10 | 73.03 | 0.65% | 10,910 |
| Jul 16, 2025 | 72.39 | 72.64 | 72.31 | 72.63 | 72.56 | 0.19% | 5,396 |