Skip to main content

American Century Stoxx U.S. Quality Growth ETF (NY: QGRO )

84.92 -0.33 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 85.08 85.08 84.63 84.92 119,891 -0.33(-0.38%)
Jun 13, 2024 85.46 85.46 84.70 85.25 21,791 -0.18(-0.21%)
Jun 12, 2024 85.41 85.73 85.09 85.42 20,044 +1.10(+1.31%)
Jun 11, 2024 84.18 84.34 83.73 84.32 20,221 -0.02(-0.02%)
Jun 10, 2024 83.50 84.43 83.43 84.34 32,219 +0.60(+0.72%)
Jun 07, 2024 83.73 84.21 83.73 83.74 51,543 -0.23(-0.27%)
Jun 06, 2024 84.25 84.47 83.93 83.97 74,292 -0.26(-0.31%)
Jun 05, 2024 83.19 84.26 83.19 84.23 17,002 +1.46(+1.76%)
Jun 04, 2024 83.09 83.09 82.38 82.77 18,456 -0.34(-0.41%)
Jun 03, 2024 83.74 86.66 81.55 83.11 51,807 -0.24(-0.29%)
May 31, 2024 83.41 83.41 81.97 83.35 38,869 +0.41(+0.49%)
May 30, 2024 83.74 83.74 82.85 82.94 36,220 -1.18(-1.40%)
May 29, 2024 83.94 84.37 83.94 84.12 27,639 -0.61(-0.72%)
May 28, 2024 85.10 85.10 84.52 84.73 32,262 -0.12(-0.14%)
May 24, 2024 84.31 84.97 84.22 84.85 23,633 +0.99(+1.18%)
May 23, 2024 84.77 84.77 83.65 83.86 25,973 -0.31(-0.37%)
May 22, 2024 84.74 84.86 83.94 84.17 141,706 -0.40(-0.47%)
May 21, 2024 84.41 84.67 84.27 84.57 74,751 -0.07(-0.08%)
May 20, 2024 84.16 84.73 84.16 84.64 230,828 +0.46(+0.55%)
May 17, 2024 84.34 84.34 83.84 84.18 417,418 +0.06(+0.07%)
May 16, 2024 84.70 84.77 84.12 84.12 79,765 -0.62(-0.73%)
May 15, 2024 84.03 84.76 84.03 84.74 25,808 +1.35(+1.62%)
May 14, 2024 82.98 83.42 82.89 83.39 21,853 +0.46(+0.55%)
May 13, 2024 83.50 83.58 82.87 82.93 49,323 -0.32(-0.38%)
May 10, 2024 83.64 83.82 83.11 83.25 24,272 +0.12(+0.14%)
May 09, 2024 82.61 83.16 82.47 83.13 43,295 +0.80(+0.97%)
May 08, 2024 82.22 82.59 82.19 82.33 17,045 -0.38(-0.47%)
May 07, 2024 82.80 83.07 82.61 82.71 30,669 -0.06(-0.07%)
May 06, 2024 82.10 82.77 82.10 82.77 39,726 +1.24(+1.52%)
May 03, 2024 81.53 81.94 81.27 81.53 19,209 +0.87(+1.08%)
May 02, 2024 80.32 80.70 79.83 80.66 170,034 +1.26(+1.59%)
May 01, 2024 79.46 80.70 79.07 79.40 18,051 -0.26(-0.33%)
Apr 30, 2024 80.72 81.04 79.66 79.66 27,026 -1.45(-1.79%)
Apr 29, 2024 81.15 81.28 80.69 81.11 16,927 +0.10(+0.12%)
Apr 26, 2024 80.51 81.17 80.51 81.01 23,686 +0.74(+0.92%)
Apr 25, 2024 79.67 80.48 79.29 80.27 26,702 -0.54(-0.67%)
Apr 24, 2024 81.30 81.54 80.38 80.81 22,661 -0.20(-0.25%)
Apr 23, 2024 79.84 81.13 79.84 81.01 37,934 +1.57(+1.98%)
Apr 22, 2024 79.22 79.97 78.70 79.44 224,311 +0.70(+0.89%)
Apr 19, 2024 79.40 79.76 78.42 78.74 38,324 -0.93(-1.17%)
Apr 18, 2024 80.48 80.62 79.60 79.67 20,402 -0.41(-0.51%)
Apr 17, 2024 81.23 81.23 79.91 80.08 21,953 -0.79(-0.98%)
Apr 16, 2024 80.66 81.17 80.50 80.87 46,485 +0.20(+0.25%)
Apr 15, 2024 82.79 82.82 80.56 80.67 50,429 -1.49(-1.81%)
Apr 12, 2024 82.77 82.96 81.90 82.16 18,013 -1.31(-1.57%)
Apr 11, 2024 83.37 83.72 82.69 83.47 37,291 +0.49(+0.59%)
Apr 10, 2024 82.75 83.33 82.72 82.98 39,536 -0.87(-1.04%)
Apr 09, 2024 84.53 84.53 83.09 83.85 27,755 -0.17(-0.20%)
Apr 08, 2024 84.36 84.36 83.82 84.02 42,039 +0.04(+0.05%)
Apr 05, 2024 83.08 84.26 83.08 83.98 26,018 +1.12(+1.35%)
Apr 04, 2024 84.80 84.80 82.82 82.86 31,289 -1.16(-1.38%)
Apr 03, 2024 83.44 84.45 83.44 84.02 44,806 +0.38(+0.45%)
Apr 02, 2024 83.72 83.75 83.17 83.64 36,256 -1.04(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.