Skip to main content
American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
75.97
+0.04 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
75.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.9176.2775.9176.10-0.22%3,259
Dec 4, 202575.8175.9775.7875.9375.930.07%4,123
Dec 3, 202575.2475.8875.2475.8875.880.82%4,662
Dec 2, 202575.4975.4975.0775.2675.26-0.30%2,791
Dec 1, 202575.9175.9375.4975.4975.49-0.53%2,598
Nov 28, 202575.8876.0375.8875.8975.890.45%1,827
Nov 26, 202575.4575.7175.4575.5575.550.57%11,113
Nov 25, 202574.7675.1774.7675.1275.121.19%8,407
Nov 24, 202574.1174.3074.0774.2474.240.31%3,641
Nov 21, 202573.5574.3473.5574.0174.011.55%1,756
Nov 20, 202573.8773.8772.8772.8872.88-0.53%3,754
Nov 19, 202573.5373.5372.9573.2773.27-0.21%4,667
Nov 18, 202573.1173.5673.0373.4273.420.31%4,215
Nov 17, 202574.1174.1973.1573.1973.19-1.07%9,349
Nov 14, 202573.7874.1273.7873.9873.98-0.39%3,501
Nov 13, 202574.7374.7374.2374.2774.27-0.49%3,639
Nov 12, 202574.7874.7874.6274.6474.640.53%3,231
Nov 11, 202573.6674.2573.6674.2574.250.82%5,299
Nov 10, 202574.5474.5473.1273.6473.640.47%4,731
Nov 7, 202572.8473.3072.8473.3073.300.84%1,501
Nov 6, 202572.6072.9672.6072.6972.69-0.10%6,751
Nov 5, 202572.8972.9472.5872.7672.760.10%2,003
Nov 4, 202572.5972.7272.4972.6972.690.26%6,577
Nov 3, 202572.8772.8772.3972.5072.50-0.56%6,016
Oct 31, 202572.9072.9172.6572.9172.910.10%3,093
Oct 30, 202573.2173.3672.8372.8372.830.13%5,077
Oct 29, 202573.1873.2972.6172.7472.74-1.09%8,891
Oct 28, 202573.7573.8673.5473.5473.54-0.85%9,928
Oct 27, 202574.1574.1774.0174.1774.170.46%3,327
Oct 24, 202574.1374.1373.8373.8373.83-0.03%4,057
Oct 23, 202573.6373.9873.6373.8573.85-0.07%36,321
Oct 22, 202574.2074.3073.7773.9073.90-0.19%4,343
Oct 21, 202574.5174.5174.0474.0474.04-0.03%2,943
Oct 20, 202573.8074.1373.8074.0674.060.95%4,763
Oct 17, 202573.0173.3773.0173.3773.370.58%2,585
Oct 16, 202573.6473.8172.9472.9472.94-0.93%13,886
Oct 15, 202574.1574.1573.2573.6373.63-0.12%1,307
Oct 14, 202573.1373.9173.1373.7273.720.98%42,481
Oct 13, 202572.8573.3072.8173.0073.000.82%4,657
Oct 10, 202573.6173.6972.4072.4072.40-1.42%3,700
Oct 9, 202573.7673.7673.3073.4573.45-0.43%2,077
Oct 8, 202573.5373.9673.5373.7773.76-0.14%5,511
Oct 7, 202573.9473.9973.8173.8773.87-0.07%2,055
Oct 6, 202573.9774.0773.8573.9373.93-0.14%9,659
Oct 3, 202574.1874.2974.0374.0374.030.56%3,225
Oct 2, 202573.4073.6773.3973.6273.62-0.16%7,717
Oct 1, 202573.6173.8273.5873.7473.74-0.02%2,976
Sep 30, 202573.5373.8973.2273.7573.750.58%11,506
Sep 29, 202573.3173.3973.1973.3373.33-0.08%4,468
Sep 26, 202573.4473.4473.1873.3873.380.71%5,628
Sep 25, 202573.0773.0972.8372.8772.87-0.68%5,632
Sep 24, 202573.6173.6173.2773.3773.37-0.02%6,065
Sep 23, 202573.7673.7673.3073.3873.38-0.21%6,927
Sep 22, 202573.5473.6673.4473.5473.32-0.23%3,717
Sep 19, 202573.7473.7473.6073.7173.49-0.21%4,282
Sep 18, 202573.8674.0173.7773.8773.650.36%3,837
Sep 17, 202573.7073.8173.4373.6173.390.33%1,862
Sep 16, 202573.2273.4073.2273.3773.15-0.19%2,009
Sep 15, 202573.8074.0173.5073.5073.29-0.60%5,822
Sep 12, 202574.0274.0273.7973.9573.73-0.31%5,870
Sep 11, 202573.5674.1873.5674.1873.961.22%2,177
Sep 10, 202573.3973.7273.0773.2973.07-0.36%30,471
Sep 9, 202573.4873.6273.4373.5573.340.06%3,067
Sep 8, 202573.5073.5173.5073.5173.29-0.64%5,457
Sep 5, 202574.3574.3573.7673.9873.76-0.11%3,888
Sep 4, 202573.7374.0773.7174.0773.850.22%2,362
Sep 3, 202573.8773.9073.6273.9073.69-0.25%4,052
Sep 2, 202574.0274.1273.8674.0973.87-0.60%3,780
Aug 29, 202574.2974.5374.2974.5374.310.21%633
Aug 28, 202574.1474.3874.1474.3874.16-0.19%9,737
Aug 27, 202574.6474.6474.2674.5174.290.25%3,370
Aug 26, 202574.2874.3374.1874.3374.110.13%1,525
Aug 25, 202574.4074.4074.1974.2474.02-0.81%5,071
Aug 22, 202574.9274.9674.8074.8474.621.40%6,465
Aug 21, 202573.4773.9773.4773.8173.59-0.04%2,222
Aug 20, 202573.8873.9073.6873.8473.620.33%148,326
Aug 19, 202573.6373.8873.4973.6073.380.48%2,851
Aug 18, 202573.3273.3773.1973.2573.03-0.06%3,068
Aug 15, 202573.4573.5473.2973.2973.08-0.25%2,289
Aug 14, 202573.8973.8973.3073.4873.26-0.47%4,223
Aug 13, 202573.5873.8273.3873.8273.611.10%3,872
Aug 12, 202572.6973.0272.6773.0272.801.16%28,083
Aug 11, 202572.6072.6072.1672.1871.97-0.34%2,600
Aug 8, 202572.1872.5372.1872.4372.220.76%1,938
Aug 7, 202571.9872.0171.8971.8971.670.74%1,942
Aug 6, 202571.2771.5271.2771.3671.15-0.17%2,246
Aug 5, 202571.3671.5871.3471.4871.27-0.31%5,917
Aug 4, 202571.3871.7071.3871.7071.491.17%3,037
Aug 1, 202571.0771.0770.5270.8770.66-0.55%6,921
Jul 31, 202571.5471.9571.2671.2671.05-1.24%7,072
Jul 30, 202572.6172.7871.9972.1671.95-0.74%6,872
Jul 29, 202572.9372.9372.6572.7072.48-0.45%1,255
Jul 28, 202573.1073.3372.9373.0272.80-0.75%6,551
Jul 25, 202573.1173.6073.1173.5773.360.42%10,796
Jul 24, 202573.4573.4673.2173.2673.05-0.01%1,442
Jul 23, 202572.9573.2772.9373.2773.050.88%6,696
Jul 22, 202572.2172.6372.0872.6372.411.73%5,975
Jul 21, 202571.4771.8671.3971.3971.18-0.08%9,291
Jul 18, 202571.4371.4571.4371.4571.230.05%1,345
Jul 17, 202571.0371.4170.8771.4171.201.17%4,501