American Century U.S. Quality Growth ETF (QGRO)
NYSEARCA: QGRO · Real-Time Price · USD
114.68
-0.69 (-0.60%)
Jun 26, 2026, 4:00 PM EDT - Market closed
QGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 114.06 | 115.45 | 114.06 | 114.68 | 114.68 | -0.60% | 90,303 |
| Jun 25, 2026 | 116.79 | 116.79 | 114.68 | 115.37 | 115.37 | 0.51% | 119,769 |
| Jun 24, 2026 | 115.07 | 116.02 | 114.16 | 114.79 | 114.79 | -0.02% | 89,962 |
| Jun 23, 2026 | 114.88 | 115.61 | 114.55 | 114.81 | 114.81 | -2.28% | 102,921 |
| Jun 22, 2026 | 117.84 | 118.35 | 116.87 | 117.49 | 117.49 | 0.01% | 173,438 |
| Jun 18, 2026 | 117.89 | 117.89 | 117.18 | 117.48 | 117.48 | 1.21% | 54,378 |
| Jun 17, 2026 | 117.49 | 118.16 | 115.81 | 116.07 | 116.07 | -0.96% | 278,194 |
| Jun 16, 2026 | 118.32 | 118.81 | 117.16 | 117.19 | 117.19 | -0.99% | 149,676 |
| Jun 15, 2026 | 117.97 | 118.58 | 117.87 | 118.36 | 118.36 | 2.11% | 130,077 |
| Jun 12, 2026 | 115.33 | 116.15 | 114.63 | 115.91 | 115.91 | 0.80% | 147,470 |
| Jun 11, 2026 | 112.83 | 115.30 | 112.71 | 114.99 | 114.99 | 2.30% | 849,130 |
| Jun 10, 2026 | 113.54 | 114.77 | 112.19 | 112.40 | 112.40 | -1.52% | 156,393 |
| Jun 9, 2026 | 115.22 | 115.93 | 111.33 | 114.13 | 114.13 | -0.36% | 161,331 |
| Jun 8, 2026 | 114.85 | 115.79 | 114.40 | 114.60 | 114.54 | 0.54% | 317,764 |
| Jun 5, 2026 | 116.26 | 116.38 | 113.75 | 113.99 | 113.93 | -2.71% | 140,376 |
| Jun 4, 2026 | 116.55 | 117.59 | 116.55 | 117.16 | 117.10 | 0.14% | 96,157 |
| Jun 3, 2026 | 117.12 | 117.43 | 116.42 | 117.00 | 116.94 | -0.43% | 215,154 |
| Jun 2, 2026 | 117.40 | 117.55 | 116.91 | 117.51 | 117.45 | -0.24% | 57,222 |
| Jun 1, 2026 | 116.67 | 118.05 | 116.48 | 117.79 | 117.73 | 1.11% | 61,396 |
| May 29, 2026 | 116.37 | 116.71 | 116.09 | 116.50 | 116.44 | 0.34% | 71,915 |
| May 28, 2026 | 115.35 | 116.53 | 114.99 | 116.10 | 116.04 | 0.52% | 111,356 |
| May 27, 2026 | 116.12 | 116.12 | 115.46 | 115.50 | 115.44 | -0.47% | 227,911 |
| May 26, 2026 | 115.65 | 116.53 | 115.52 | 116.05 | 115.99 | 1.31% | 200,567 |
| May 22, 2026 | 114.39 | 114.78 | 114.14 | 114.55 | 114.49 | 0.86% | 107,625 |
| May 21, 2026 | 112.06 | 114.02 | 111.97 | 113.57 | 113.51 | 1.00% | 126,285 |
| May 20, 2026 | 111.05 | 112.51 | 110.96 | 112.44 | 112.38 | 1.43% | 96,620 |
| May 19, 2026 | 110.94 | 111.42 | 110.59 | 110.86 | 110.80 | -0.64% | 126,740 |
| May 18, 2026 | 111.93 | 111.95 | 110.72 | 111.57 | 111.51 | -0.21% | 163,785 |
| May 15, 2026 | 112.03 | 112.37 | 111.65 | 111.80 | 111.74 | -1.13% | 69,956 |
| May 14, 2026 | 112.39 | 113.30 | 112.38 | 113.08 | 113.02 | 0.81% | 89,301 |
| May 13, 2026 | 112.63 | 112.63 | 111.64 | 112.17 | 112.11 | -0.32% | 244,521 |
| May 12, 2026 | 112.19 | 112.62 | 111.39 | 112.53 | 112.47 | -0.03% | 89,788 |
| May 11, 2026 | 112.35 | 113.04 | 112.35 | 112.56 | 112.50 | -0.07% | 79,964 |
| May 8, 2026 | 113.48 | 113.48 | 112.58 | 112.64 | 112.58 | -0.28% | 272,985 |
| May 7, 2026 | 114.27 | 114.27 | 112.63 | 112.96 | 112.90 | -0.72% | 172,579 |
| May 6, 2026 | 113.56 | 113.83 | 112.99 | 113.78 | 113.72 | 0.95% | 54,276 |
| May 5, 2026 | 112.97 | 113.06 | 112.46 | 112.71 | 112.65 | 0.45% | 69,865 |
| May 4, 2026 | 112.45 | 113.07 | 111.64 | 112.20 | 112.14 | -0.10% | 140,090 |
| May 1, 2026 | 112.58 | 112.99 | 112.28 | 112.31 | 112.25 | 0.13% | 71,924 |
| Apr 30, 2026 | 111.13 | 112.30 | 110.75 | 112.16 | 112.10 | 0.95% | 110,233 |
| Apr 29, 2026 | 111.59 | 111.59 | 110.67 | 111.11 | 111.05 | -0.31% | 51,345 |
| Apr 28, 2026 | 112.23 | 112.39 | 111.01 | 111.46 | 111.40 | -1.59% | 108,286 |
| Apr 27, 2026 | 113.59 | 113.59 | 113.07 | 113.26 | 113.20 | -0.65% | 51,307 |
| Apr 24, 2026 | 113.55 | 114.16 | 113.11 | 114.00 | 113.94 | 0.71% | 85,262 |
| Apr 23, 2026 | 113.69 | 114.02 | 111.92 | 113.20 | 113.14 | -0.93% | 63,518 |
| Apr 22, 2026 | 114.40 | 114.57 | 113.70 | 114.26 | 114.20 | 0.68% | 81,021 |
| Apr 21, 2026 | 114.97 | 115.21 | 113.40 | 113.49 | 113.43 | -0.98% | 216,457 |
| Apr 20, 2026 | 114.11 | 114.68 | 114.00 | 114.61 | 114.55 | 0.17% | 164,650 |
| Apr 17, 2026 | 113.57 | 114.77 | 113.57 | 114.41 | 114.35 | 1.45% | 105,278 |
| Apr 16, 2026 | 113.40 | 113.40 | 112.46 | 112.78 | 112.72 | -0.20% | 110,178 |
| Apr 15, 2026 | 112.46 | 113.03 | 112.08 | 113.01 | 112.95 | 0.55% | 281,484 |
| Apr 14, 2026 | 111.79 | 112.61 | 111.77 | 112.39 | 112.33 | 0.95% | 83,186 |
| Apr 13, 2026 | 109.37 | 111.34 | 109.37 | 111.33 | 111.27 | 1.40% | 53,944 |
| Apr 10, 2026 | 110.48 | 110.48 | 109.63 | 109.79 | 109.73 | -0.43% | 66,039 |
| Apr 9, 2026 | 109.69 | 110.42 | 109.21 | 110.26 | 110.20 | 0.29% | 106,425 |
| Apr 8, 2026 | 110.25 | 110.76 | 109.62 | 109.94 | 109.88 | 2.91% | 128,900 |
| Apr 7, 2026 | 106.24 | 106.95 | 105.54 | 106.83 | 106.77 | -0.06% | 54,504 |
| Apr 6, 2026 | 106.23 | 106.92 | 106.23 | 106.89 | 106.83 | 0.57% | 72,080 |
| Apr 2, 2026 | 104.15 | 106.80 | 104.01 | 106.28 | 106.22 | 0.22% | 92,581 |
| Apr 1, 2026 | 105.84 | 106.91 | 105.50 | 106.05 | 105.99 | 0.97% | 160,909 |
| Mar 31, 2026 | 102.87 | 105.07 | 102.73 | 105.03 | 104.97 | 3.49% | 99,420 |
| Mar 30, 2026 | 103.49 | 103.49 | 101.05 | 101.49 | 101.43 | -1.17% | 113,992 |
| Mar 27, 2026 | 103.87 | 103.97 | 102.43 | 102.69 | 102.63 | -1.56% | 101,519 |
| Mar 26, 2026 | 106.27 | 106.36 | 104.28 | 104.32 | 104.26 | -2.75% | 203,077 |
| Mar 25, 2026 | 107.75 | 108.06 | 106.71 | 107.27 | 107.21 | 0.50% | 130,218 |
| Mar 24, 2026 | 106.21 | 107.14 | 105.69 | 106.74 | 106.68 | -0.18% | 184,529 |
| Mar 23, 2026 | 106.81 | 108.45 | 106.71 | 106.93 | 106.87 | 1.59% | 167,485 |
| Mar 20, 2026 | 106.71 | 106.71 | 104.51 | 105.26 | 105.20 | -1.57% | 68,112 |
| Mar 19, 2026 | 105.90 | 107.50 | 105.64 | 106.94 | 106.88 | -0.04% | 384,200 |
| Mar 18, 2026 | 107.76 | 108.33 | 106.97 | 106.98 | 106.92 | -1.08% | 157,596 |
| Mar 17, 2026 | 108.26 | 108.91 | 107.84 | 108.15 | 108.09 | 0.39% | 124,061 |
| Mar 16, 2026 | 107.52 | 108.22 | 107.32 | 107.73 | 107.67 | 1.22% | 100,924 |
| Mar 13, 2026 | 107.23 | 107.77 | 106.12 | 106.43 | 106.37 | -0.33% | 92,589 |
| Mar 12, 2026 | 107.68 | 108.14 | 106.73 | 106.78 | 106.72 | -1.70% | 110,220 |
| Mar 11, 2026 | 109.22 | 109.38 | 108.22 | 108.63 | 108.57 | -0.53% | 124,606 |
| Mar 10, 2026 | 109.62 | 110.41 | 108.96 | 109.21 | 109.15 | -0.59% | 114,155 |
| Mar 9, 2026 | 107.43 | 109.99 | 106.76 | 109.89 | 109.80 | 1.23% | 92,352 |
| Mar 6, 2026 | 108.60 | 109.21 | 108.10 | 108.56 | 108.47 | -1.65% | 107,118 |
| Mar 5, 2026 | 110.40 | 111.28 | 109.06 | 110.38 | 110.29 | -0.61% | 122,963 |
| Mar 4, 2026 | 110.44 | 111.28 | 110.04 | 111.06 | 110.97 | 1.18% | 302,262 |
| Mar 3, 2026 | 108.79 | 110.15 | 107.59 | 109.76 | 109.67 | -1.21% | 111,352 |
| Mar 2, 2026 | 109.86 | 111.53 | 109.86 | 111.10 | 111.01 | -0.13% | 180,123 |
| Feb 27, 2026 | 110.06 | 111.24 | 109.94 | 111.24 | 111.15 | 0.05% | 90,482 |
| Feb 26, 2026 | 111.02 | 111.18 | 109.87 | 111.18 | 111.09 | 0.31% | 92,800 |
| Feb 25, 2026 | 110.03 | 110.98 | 109.91 | 110.84 | 110.75 | 1.20% | 89,688 |
| Feb 24, 2026 | 108.25 | 109.64 | 107.93 | 109.53 | 109.44 | 1.28% | 121,505 |
| Feb 23, 2026 | 110.14 | 110.14 | 107.69 | 108.15 | 108.06 | -2.19% | 163,715 |
| Feb 20, 2026 | 109.23 | 110.90 | 109.23 | 110.57 | 110.48 | 0.86% | 96,110 |
| Feb 19, 2026 | 109.28 | 109.63 | 108.87 | 109.63 | 109.54 | -0.43% | 150,962 |
| Feb 18, 2026 | 109.39 | 110.50 | 109.39 | 110.10 | 110.01 | 0.91% | 75,307 |
| Feb 17, 2026 | 108.68 | 109.46 | 107.83 | 109.11 | 109.02 | 0.07% | 140,417 |
| Feb 13, 2026 | 108.14 | 109.68 | 108.14 | 109.03 | 108.94 | 1.23% | 109,899 |
| Feb 12, 2026 | 110.00 | 110.33 | 107.58 | 107.71 | 107.63 | -1.84% | 211,483 |
| Feb 11, 2026 | 110.94 | 110.94 | 109.12 | 109.73 | 109.64 | -0.44% | 88,402 |
| Feb 10, 2026 | 110.74 | 111.23 | 110.18 | 110.22 | 110.13 | -0.04% | 76,167 |
| Feb 9, 2026 | 109.41 | 110.63 | 109.17 | 110.26 | 110.17 | 0.60% | 74,058 |
| Feb 6, 2026 | 108.09 | 109.69 | 108.04 | 109.60 | 109.51 | 2.54% | 83,215 |
| Feb 5, 2026 | 107.30 | 108.25 | 106.59 | 106.88 | 106.80 | -1.27% | 325,358 |
| Feb 4, 2026 | 110.13 | 110.13 | 107.22 | 108.25 | 108.16 | -2.11% | 373,421 |
| Feb 3, 2026 | 113.49 | 113.49 | 109.72 | 110.58 | 110.49 | -2.41% | 550,641 |