American Century Large Cap Equity ETF (ACLC)
NYSEARCA: ACLC · Real-Time Price · USD
80.93
-0.39 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ACLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.02 | 81.02 | 80.78 | 80.79 | - | -0.65% | 2,653 |
| Apr 27, 2026 | 81.19 | 81.32 | 81.16 | 81.32 | 81.32 | 0.13% | 1,105 |
| Apr 24, 2026 | 80.68 | 81.22 | 80.68 | 81.22 | 81.22 | 0.71% | 2,943 |
| Apr 23, 2026 | 80.54 | 81.07 | 80.03 | 80.65 | 80.65 | -0.47% | 23,080 |
| Apr 22, 2026 | 81.04 | 81.04 | 80.66 | 81.03 | 81.03 | 0.95% | 10,210 |
| Apr 21, 2026 | 81.07 | 81.12 | 80.27 | 80.27 | 80.27 | -0.59% | 3,808 |
| Apr 20, 2026 | 80.83 | 80.83 | 80.62 | 80.74 | 80.74 | -0.23% | 81,941 |
| Apr 17, 2026 | 80.09 | 81.13 | 80.09 | 80.93 | 80.93 | 1.33% | 9,584 |
| Apr 16, 2026 | 79.68 | 80.06 | 79.49 | 79.87 | 79.87 | 0.08% | 30,184 |
| Apr 15, 2026 | 78.85 | 79.80 | 78.85 | 79.80 | 79.80 | 0.99% | 8,450 |
| Apr 14, 2026 | 77.97 | 79.02 | 77.97 | 79.02 | 79.02 | 1.15% | 6,198 |
| Apr 13, 2026 | 77.17 | 78.12 | 77.17 | 78.12 | 78.11 | 1.07% | 6,983 |
| Apr 10, 2026 | 77.19 | 77.59 | 77.19 | 77.29 | 77.29 | -0.17% | 5,502 |
| Apr 9, 2026 | 76.76 | 77.47 | 76.76 | 77.42 | 77.42 | 0.66% | 5,604 |
| Apr 8, 2026 | 77.11 | 77.24 | 76.78 | 76.92 | 76.91 | 2.69% | 10,929 |
| Apr 7, 2026 | 74.22 | 74.90 | 74.17 | 74.90 | 74.90 | 0.09% | 8,733 |
| Apr 6, 2026 | 74.58 | 74.83 | 74.53 | 74.83 | 74.83 | 0.57% | 7,924 |
| Apr 2, 2026 | 74.25 | 74.41 | 74.10 | 74.41 | 74.41 | -0.01% | 55,423 |
| Apr 1, 2026 | 73.83 | 74.76 | 73.83 | 74.41 | 74.41 | 0.94% | 7,191 |
| Mar 31, 2026 | 72.69 | 73.78 | 72.37 | 73.72 | 73.72 | 2.88% | 11,026 |
| Mar 30, 2026 | 72.14 | 72.29 | 71.41 | 71.66 | 71.66 | -0.44% | 7,779 |
| Mar 27, 2026 | 72.81 | 72.81 | 71.98 | 71.98 | 71.98 | -1.83% | 23,325 |
| Mar 26, 2026 | 74.37 | 74.38 | 73.32 | 73.32 | 73.32 | -1.69% | 22,852 |
| Mar 25, 2026 | 74.69 | 74.69 | 74.51 | 74.58 | 74.58 | 0.28% | 6,051 |
| Mar 24, 2026 | 74.08 | 74.66 | 74.07 | 74.37 | 74.37 | -0.29% | 10,660 |
| Mar 23, 2026 | 75.12 | 75.12 | 74.59 | 74.59 | 74.59 | 1.11% | 7,987 |
| Mar 20, 2026 | 74.36 | 74.36 | 73.74 | 73.77 | 73.77 | -1.43% | 11,339 |
| Mar 19, 2026 | 74.90 | 74.90 | 74.49 | 74.84 | 74.84 | -0.24% | 22,873 |
| Mar 18, 2026 | 75.64 | 75.72 | 75.02 | 75.02 | 75.02 | -1.41% | 38,120 |
| Mar 17, 2026 | 76.34 | 76.34 | 76.03 | 76.09 | 76.09 | 0.32% | 4,627 |
| Mar 16, 2026 | 75.96 | 76.00 | 75.72 | 75.85 | 75.85 | 1.08% | 6,869 |
| Mar 13, 2026 | 75.94 | 75.94 | 74.94 | 75.04 | 75.04 | -0.70% | 6,205 |
| Mar 12, 2026 | 75.79 | 76.12 | 75.57 | 75.57 | 75.57 | -1.64% | 17,439 |
| Mar 11, 2026 | 76.96 | 77.05 | 76.65 | 76.83 | 76.83 | -0.18% | 13,747 |
| Mar 10, 2026 | 76.85 | 77.56 | 76.85 | 76.97 | 76.97 | -0.28% | 3,098 |
| Mar 9, 2026 | 75.73 | 77.19 | 75.66 | 77.19 | 77.09 | 0.80% | 13,741 |
| Mar 6, 2026 | 76.69 | 76.81 | 76.58 | 76.58 | 76.48 | -1.51% | 2,434 |
| Mar 5, 2026 | 77.74 | 77.82 | 77.16 | 77.75 | 77.65 | -0.51% | 14,812 |
| Mar 4, 2026 | 77.64 | 78.54 | 77.63 | 78.15 | 78.05 | 0.72% | 15,651 |
| Mar 3, 2026 | 76.76 | 77.73 | 76.69 | 77.59 | 77.49 | -0.77% | 20,458 |
| Mar 2, 2026 | 77.80 | 78.41 | 77.80 | 78.19 | 78.09 | -0.53% | 8,399 |
| Feb 27, 2026 | 78.11 | 78.61 | 78.11 | 78.61 | 78.51 | -0.37% | 21,340 |
| Feb 26, 2026 | 79.26 | 79.26 | 78.51 | 78.90 | 78.80 | -0.53% | 27,069 |
| Feb 25, 2026 | 79.13 | 79.32 | 79.12 | 79.32 | 79.21 | 0.98% | 4,864 |
| Feb 24, 2026 | 78.18 | 78.67 | 78.18 | 78.55 | 78.45 | 0.92% | 21,345 |
| Feb 23, 2026 | 78.05 | 78.09 | 77.83 | 77.84 | 77.73 | -1.45% | 6,482 |
| Feb 20, 2026 | 78.43 | 79.00 | 78.43 | 78.98 | 78.88 | 0.75% | 2,216 |
| Feb 19, 2026 | 78.34 | 78.39 | 78.13 | 78.39 | 78.29 | -0.31% | 17,255 |
| Feb 18, 2026 | 78.82 | 78.86 | 78.42 | 78.63 | 78.53 | 0.56% | 21,255 |
| Feb 17, 2026 | 77.56 | 78.32 | 77.56 | 78.19 | 78.09 | -0.45% | 6,754 |
| Feb 13, 2026 | 78.42 | 79.03 | 78.34 | 78.54 | 78.44 | 0.67% | 18,117 |
| Feb 12, 2026 | 79.33 | 79.33 | 78.02 | 78.02 | 77.91 | -1.69% | 2,626 |
| Feb 11, 2026 | 79.77 | 79.77 | 78.98 | 79.36 | 79.26 | -0.11% | 9,358 |
| Feb 10, 2026 | 79.80 | 79.80 | 79.45 | 79.45 | 79.35 | 0.05% | 10,381 |
| Feb 9, 2026 | 78.70 | 79.45 | 78.70 | 79.41 | 79.31 | 0.52% | 8,889 |
| Feb 6, 2026 | 77.80 | 79.00 | 77.80 | 79.00 | 78.90 | 1.54% | 17,307 |
| Feb 5, 2026 | 78.28 | 78.40 | 77.80 | 77.80 | 77.70 | -0.47% | 272,141 |
| Feb 4, 2026 | 78.11 | 78.55 | 77.67 | 78.17 | 78.07 | -0.52% | 26,188 |
| Feb 3, 2026 | 79.62 | 79.62 | 78.19 | 78.58 | 78.48 | -1.39% | 7,754 |
| Feb 2, 2026 | 79.40 | 79.83 | 79.40 | 79.69 | 79.59 | 0.59% | 17,728 |
| Jan 30, 2026 | 79.21 | 79.48 | 78.87 | 79.22 | 79.12 | -0.50% | 10,926 |
| Jan 29, 2026 | 79.52 | 79.63 | 78.68 | 79.62 | 79.52 | -0.23% | 19,423 |
| Jan 28, 2026 | 79.89 | 79.95 | 79.73 | 79.80 | 79.70 | -0.06% | 5,365 |
| Jan 27, 2026 | 79.59 | 79.92 | 79.56 | 79.85 | 79.75 | 0.44% | 11,457 |
| Jan 26, 2026 | 79.36 | 79.58 | 79.36 | 79.50 | 79.40 | 0.68% | 6,373 |
| Jan 23, 2026 | 78.81 | 79.20 | 78.81 | 78.96 | 78.86 | 0.05% | 11,236 |
| Jan 22, 2026 | 78.88 | 79.16 | 78.88 | 78.92 | 78.82 | 0.64% | 5,708 |
| Jan 21, 2026 | 77.98 | 78.49 | 77.89 | 78.42 | 78.31 | 1.00% | 9,509 |
| Jan 20, 2026 | 78.13 | 78.49 | 77.57 | 77.64 | 77.54 | -2.17% | 5,551 |
| Jan 16, 2026 | 79.32 | 79.52 | 79.32 | 79.36 | 79.26 | 0.19% | 3,806 |
| Jan 15, 2026 | 79.51 | 79.53 | 79.21 | 79.21 | 79.11 | 0.34% | 5,580 |
| Jan 14, 2026 | 78.64 | 78.94 | 78.63 | 78.94 | 78.84 | -0.47% | 155,572 |
| Jan 13, 2026 | 79.44 | 79.51 | 79.14 | 79.31 | 79.21 | -0.76% | 6,494 |
| Jan 12, 2026 | 79.65 | 79.92 | 79.53 | 79.92 | 79.81 | -0.07% | 12,012 |
| Jan 9, 2026 | 79.79 | 80.01 | 79.79 | 79.97 | 79.87 | 0.96% | 4,564 |
| Jan 8, 2026 | 79.14 | 79.32 | 79.14 | 79.21 | 79.11 | 0.27% | 5,468 |
| Jan 7, 2026 | 79.33 | 79.46 | 79.00 | 79.00 | 78.90 | -1.10% | 11,779 |
| Jan 6, 2026 | 78.90 | 79.88 | 78.90 | 79.88 | 79.77 | 0.84% | 7,597 |
| Jan 5, 2026 | 78.82 | 79.42 | 78.82 | 79.21 | 79.11 | 0.90% | 8,270 |
| Jan 2, 2026 | 78.74 | 78.74 | 78.14 | 78.50 | 78.40 | 0.20% | 5,173 |
| Dec 31, 2025 | 78.77 | 78.77 | 78.35 | 78.35 | 78.25 | -0.77% | 6,784 |
| Dec 30, 2025 | 79.05 | 79.10 | 78.95 | 78.95 | 78.85 | -0.17% | 2,124 |
| Dec 29, 2025 | 79.18 | 79.18 | 79.05 | 79.09 | 78.98 | -0.44% | 1,789 |
| Dec 26, 2025 | 79.25 | 79.44 | 79.25 | 79.43 | 79.33 | 0.05% | 18,664 |
| Dec 24, 2025 | 78.78 | 79.39 | 78.78 | 79.39 | 79.29 | 0.63% | 3,870 |
| Dec 23, 2025 | 78.57 | 78.89 | 78.57 | 78.89 | 78.79 | 0.22% | 4,592 |
| Dec 22, 2025 | 78.58 | 78.73 | 78.58 | 78.72 | 78.62 | 0.76% | 4,016 |
| Dec 19, 2025 | 77.64 | 78.32 | 77.64 | 78.13 | 78.02 | 0.59% | 13,845 |
| Dec 18, 2025 | 77.74 | 77.74 | 77.66 | 77.67 | 77.57 | 0.62% | 6,150 |
| Dec 17, 2025 | 78.20 | 78.22 | 77.20 | 77.20 | 77.09 | -0.99% | 19,702 |
| Dec 16, 2025 | 77.77 | 77.97 | 77.63 | 77.97 | 77.87 | -0.23% | 5,305 |
| Dec 15, 2025 | 78.27 | 78.30 | 78.15 | 78.15 | 77.91 | -0.36% | 4,440 |
| Dec 12, 2025 | 78.99 | 78.99 | 78.25 | 78.43 | 78.19 | -1.37% | 12,450 |
| Dec 11, 2025 | 78.92 | 79.53 | 78.92 | 79.52 | 79.28 | 0.13% | 12,926 |
| Dec 10, 2025 | 78.84 | 79.53 | 78.73 | 79.42 | 79.17 | 0.94% | 6,176 |
| Dec 9, 2025 | 79.00 | 79.00 | 78.68 | 78.68 | 78.44 | -0.05% | 6,134 |
| Dec 8, 2025 | 79.11 | 79.13 | 78.70 | 78.72 | 78.48 | -0.65% | 6,690 |
| Dec 5, 2025 | 79.53 | 79.53 | 79.20 | 79.23 | 78.99 | 0.56% | 5,872 |
| Dec 4, 2025 | 78.84 | 78.87 | 78.65 | 78.79 | 78.55 | -0.44% | 5,645 |
| Dec 3, 2025 | 78.70 | 79.14 | 78.70 | 79.14 | 78.90 | 0.49% | 3,565 |