Skip to main content
American Century Focused Large Cap Value ETF (FLV)
NYSEARCA: FLV · Real-Time Price · USD
81.54
+0.35 (0.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202681.4481.5481.1081.5481.540.44%39,472
Jun 25, 202681.0081.9381.0081.1981.190.36%4,856
Jun 24, 202680.9981.1280.8480.9080.900.39%2,030
Jun 23, 202680.6080.6780.4280.5880.580.31%14,619
Jun 22, 202680.4980.6380.2780.3380.33-0.18%77,473
Jun 18, 202680.6880.6880.3580.4780.470.19%4,278
Jun 17, 202681.4081.5580.3180.3280.32-1.70%5,897
Jun 16, 202681.8481.9981.6881.7181.710.28%6,687
Jun 15, 202681.7881.9481.4881.4881.480.02%9,843
Jun 12, 202680.9881.5380.9081.4681.460.76%2,674
Jun 11, 202680.2380.9480.2380.8580.850.85%27,627
Jun 10, 202681.5881.5880.1780.1780.17-0.65%22,698
Jun 9, 202680.7080.7080.0680.6980.690.99%5,105
Jun 8, 202680.6580.8880.3180.3179.90-0.63%63,950
Jun 5, 202681.0081.1180.7680.8280.410.02%49,038
Jun 4, 202680.8580.8580.6280.8180.401.08%2,245
Jun 3, 202680.1480.1679.9579.9579.54-0.26%22,714
Jun 2, 202679.9580.2079.9580.1579.750.60%6,933
Jun 1, 202679.5979.7879.5279.6879.27-0.69%3,592
May 29, 202680.5880.5880.2380.2379.82-0.45%1,466
May 28, 202680.4180.7280.4180.6080.19-0.10%20,241
May 27, 202680.9281.2680.6580.6880.27-0.43%4,873
May 26, 202681.1681.1680.9381.0280.610.11%2,532
May 22, 202680.0681.0280.0680.9380.520.83%9,250
May 21, 202679.9680.2779.7580.2679.860.05%23,262
May 20, 202679.8780.2879.7380.2279.810.31%3,206
May 19, 202679.9180.3479.8179.9779.57-0.40%3,867
May 18, 202680.2680.3880.1380.2979.880.97%9,839
May 15, 202679.8180.0679.5079.5279.12-0.61%13,107
May 14, 202680.0480.1280.0080.0179.600.50%4,796
May 13, 202679.6879.9079.4079.6179.21-0.30%35,330
May 12, 202679.2979.8779.2279.8579.450.45%5,862
May 11, 202679.7479.8179.4279.5079.09-0.26%9,551
May 8, 202679.8179.9879.6879.7079.30-0.07%5,679
May 7, 202679.9379.9679.6179.7679.36-0.67%36,566
May 6, 202680.1480.3380.1480.3079.890.48%1,873
May 5, 202679.6480.1379.5379.9279.510.97%12,973
May 4, 202679.7579.8479.1279.1578.75-0.94%8,213
May 1, 202680.0680.4679.8879.9079.50-0.46%6,219
Apr 30, 202679.7080.3279.7080.2779.861.40%15,505
Apr 29, 202679.2279.3279.0579.1678.76-0.06%18,902
Apr 28, 202680.2380.2379.0579.2178.81-0.03%18,018
Apr 27, 202679.6079.6079.2179.2378.830.05%3,791
Apr 24, 202679.3379.3379.1379.1978.79-0.14%6,651
Apr 23, 202679.1579.4579.0479.3078.900.63%17,770
Apr 22, 202679.1479.2878.7078.8078.400.03%3,685
Apr 21, 202679.5079.5078.7478.7878.38-0.48%4,959
Apr 20, 202678.8279.4178.8279.1678.76-0.09%5,095
Apr 17, 202678.8179.6478.8179.2378.830.95%2,123
Apr 16, 202678.5878.5878.3378.4878.080.20%33,402
Apr 15, 202678.5678.5678.1778.3377.93-0.35%6,400
Apr 14, 202678.0078.7178.0078.6078.200.21%2,838
Apr 13, 202677.7578.4377.6078.4378.040.66%6,983
Apr 10, 202678.2578.2577.8677.9277.53-0.83%9,716
Apr 9, 202677.9878.7477.9878.5778.180.30%2,865
Apr 8, 202677.9178.4977.9178.3477.942.13%5,438
Apr 7, 202676.6676.8576.4676.7076.31-0.24%16,472
Apr 6, 202677.4677.4676.6876.8976.500.31%4,289
Apr 2, 202676.0076.6976.0076.6576.260.12%3,651
Apr 1, 202676.7876.8876.5476.5676.17-0.17%10,436
Mar 31, 202676.7676.7675.9476.6976.301.22%5,683
Mar 30, 202675.9875.9875.5175.7675.38-0.29%2,851
Mar 27, 202676.4076.5375.8375.9875.60-1.14%23,271
Mar 26, 202676.8577.4476.7576.8676.47-0.17%15,282
Mar 25, 202676.7977.0476.7376.9976.600.53%1,089
Mar 24, 202676.6376.9676.5876.5876.200.12%9,393
Mar 23, 202676.4777.1076.4076.4976.101.07%22,113
Mar 20, 202676.2076.2075.6275.6875.30-0.63%8,840
Mar 19, 202676.0576.2975.7976.1675.77-0.72%12,591
Mar 18, 202676.9077.0676.4576.7176.32-0.80%31,418
Mar 17, 202677.5177.6277.3377.3376.940.42%6,508
Mar 16, 202677.3677.3676.9477.0176.620.58%11,471
Mar 13, 202676.9777.2576.5776.5776.180.01%11,628
Mar 12, 202677.2777.3576.5676.5676.17-1.45%14,758
Mar 11, 202677.8578.0377.4177.6877.29-0.48%20,129
Mar 10, 202678.0778.8478.0678.0677.67-0.72%2,321
Mar 9, 202678.2879.0477.4278.8378.23-0.24%12,045
Mar 6, 202679.9979.9978.3779.0278.41-0.89%36,207
Mar 5, 202680.1180.1379.4879.7379.12-1.25%10,168
Mar 4, 202680.5880.8680.5880.7480.12-0.02%3,380
Mar 3, 202680.2580.9979.8880.7580.13-1.38%38,036
Mar 2, 202681.7882.1581.6681.8881.25-0.22%13,746
Feb 27, 202681.5382.0681.4682.0681.430.15%36,706
Feb 26, 202681.9581.9681.5781.9481.310.33%2,627
Feb 25, 202681.0481.6881.0481.6781.04-0.09%4,786
Feb 24, 202681.6681.7481.4881.7481.110.56%18,184
Feb 23, 202682.4182.4181.1581.2980.67-0.86%9,429
Feb 20, 202681.5481.9981.5181.9981.360.65%17,129
Feb 19, 202681.8181.8181.2381.4680.83-0.13%10,574
Feb 18, 202681.4581.5981.4381.5780.940.62%4,815
Feb 17, 202681.9881.9880.7881.0680.44-0.37%22,923
Feb 13, 202680.9881.6080.9281.3680.740.42%19,074
Feb 12, 202681.9181.9280.9381.0280.40-0.94%65,168
Feb 11, 202681.3981.8481.3881.7981.160.68%9,384
Feb 10, 202681.0181.5081.0181.2480.620.13%18,201
Feb 9, 202681.4981.4980.7681.1480.520.07%6,555
Feb 6, 202681.1881.1880.8081.0980.461.22%6,480
Feb 5, 202680.8780.8780.0580.1179.49-0.96%17,563
Feb 4, 202680.9381.1580.8280.8980.271.45%13,084
Feb 3, 202679.1880.0879.1879.7379.120.41%10,767