Yahoo

Mail

Singapore markets open in 8 hours 45 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,182.90
-4.80(-0.09%)
Dow
38,956.52
+72.26(+0.19%)
Nasdaq
16,289.82
-42.74(-0.26%)
Bitcoin USD
62,149.30
-1,650.31(-2.59%)
CMC Crypto 200
1,323.46
+28.79(+2.22%)

American Century ETF Trust Avan (AVLC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

60.65

-0.05

(-0.08%)

As of 11:57AM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	60.70	60.75	60.49	60.65	60.65	10,490
07 May 2024	60.83	60.86	60.67	60.70	60.70	17,300
06 May 2024	60.41	60.64	60.41	60.64	60.64	10,000
03 May 2024	60.12	60.12	59.79	59.97	59.97	49,500
02 May 2024	59.19	59.33	59.08	59.19	59.19	14,400
01 May 2024	58.75	59.49	58.69	58.69	58.69	22,600
30 Apr 2024	59.71	59.71	58.85	58.85	58.85	40,600
29 Apr 2024	59.86	59.97	59.70	59.87	59.87	40,000
26 Apr 2024	59.71	59.83	59.71	59.72	59.72	5,500
25 Apr 2024	58.73	59.22	58.73	59.21	59.21	1,900
24 Apr 2024	59.38	59.53	59.38	59.53	59.53	300
23 Apr 2024	59.26	59.63	59.26	59.55	59.55	9,400
22 Apr 2024	58.60	58.83	58.45	58.83	58.83	7,900
19 Apr 2024	58.80	58.80	58.16	58.29	58.29	2,500
18 Apr 2024	58.69	59.14	58.64	58.64	58.64	29,300
17 Apr 2024	58.94	59.14	58.80	58.86	58.86	8,800
16 Apr 2024	59.09	59.43	59.09	59.19	59.19	22,700
15 Apr 2024	60.03	60.03	59.28	59.40	59.40	12,600
12 Apr 2024	60.31	60.32	59.88	60.04	60.04	16,700
11 Apr 2024	60.46	61.10	60.46	61.10	61.10	798,100
10 Apr 2024	60.66	60.70	60.44	60.67	60.67	26,000
09 Apr 2024	61.65	61.65	60.92	61.26	61.26	2,200
08 Apr 2024	61.28	61.36	61.20	61.24	61.24	11,800
05 Apr 2024	60.92	61.37	60.92	61.26	61.26	2,200
04 Apr 2024	61.76	61.78	60.61	60.61	60.61	19,000
03 Apr 2024	61.46	61.46	61.25	61.31	61.31	2,000
02 Apr 2024	61.07	61.18	61.04	61.18	61.18	2,100
01 Apr 2024	61.89	61.89	61.56	61.66	61.66	6,300
28 Mar 2024	61.82	61.84	61.81	61.81	61.81	1,000
27 Mar 2024	61.27	61.61	61.25	61.61	61.61	14,100
26 Mar 2024	61.51	61.51	61.09	61.09	61.09	11,500
25 Mar 2024	61.37	61.37	61.21	61.21	61.21	3,500
22 Mar 2024	61.46	62.03	61.37	61.60	61.60	33,800
21 Mar 2024	61.65	61.68	61.55	61.55	61.55	24,700
21 Mar 2024	0.177 Dividend
20 Mar 2024	60.93	61.35	60.89	61.31	61.13	8,300
19 Mar 2024	60.27	60.73	60.23	60.72	60.54	9,100
18 Mar 2024	60.60	60.60	60.34	60.35	60.18	9,000
15 Mar 2024	60.18	60.18	60.02	60.02	59.85	3,700
14 Mar 2024	60.43	60.45	60.08	60.33	60.16	2,400
13 Mar 2024	60.62	60.72	60.54	60.56	60.39	2,500
12 Mar 2024	59.86	60.56	59.86	60.56	60.39	13,400
11 Mar 2024	59.65	60.01	59.65	59.96	59.78	14,800
08 Mar 2024	60.78	60.78	59.98	60.08	59.91	15,100
07 Mar 2024	60.30	60.50	60.30	60.46	60.29	3,500
06 Mar 2024	60.06	60.06	59.72	59.85	59.68	15,800
05 Mar 2024	59.64	59.65	59.33	59.53	59.36	9,800
04 Mar 2024	60.15	60.21	59.99	59.99	59.82	1,500
01 Mar 2024	59.87	60.05	59.87	60.04	59.87	12,900
29 Feb 2024	59.52	59.62	59.19	59.58	59.41	8,900
28 Feb 2024	59.23	59.31	59.13	59.17	59.00	12,800
27 Feb 2024	59.19	59.31	59.10	59.29	59.12	11,100
26 Feb 2024	59.29	59.31	59.10	59.10	58.92	18,000
23 Feb 2024	59.18	59.35	59.18	59.25	59.08	2,000
22 Feb 2024	58.89	59.23	58.80	59.17	58.99	41,800
21 Feb 2024	57.89	58.03	57.75	58.03	57.86	51,900
20 Feb 2024	58.30	58.30	57.85	57.99	57.82	47,000
16 Feb 2024	58.48	58.63	58.32	58.33	58.16	28,200
15 Feb 2024	58.45	58.65	58.45	58.61	58.44	5,500
14 Feb 2024	57.79	58.16	57.79	58.16	57.99	6,400
13 Feb 2024	57.70	57.72	57.22	57.54	57.37	14,400
12 Feb 2024	58.66	58.71	58.42	58.42	58.25	34,400
09 Feb 2024	58.12	58.30	58.12	58.30	58.13	300
08 Feb 2024	57.93	57.96	57.82	57.96	57.79	2,100
07 Feb 2024	57.86	57.86	57.81	57.81	57.64	2,800
06 Feb 2024	57.35	57.35	57.35	57.35	57.19	100
05 Feb 2024	57.65	57.65	57.15	57.32	57.16	2,800
02 Feb 2024	57.58	57.70	57.56	57.58	57.41	1,200
01 Feb 2024	56.56	56.93	56.56	56.93	56.77	5,800
31 Jan 2024	56.46	56.46	56.43	56.43	56.27	200
30 Jan 2024	57.29	57.42	57.29	57.35	57.18	1,000
29 Jan 2024	56.94	57.26	56.94	57.26	57.10	800
26 Jan 2024	57.04	57.04	56.88	56.88	56.72	700
25 Jan 2024	56.74	56.85	56.74	56.85	56.68	200
24 Jan 2024	56.84	56.86	56.48	56.48	56.32	1,400
23 Jan 2024	56.45	56.45	56.45	56.45	56.28	100
22 Jan 2024	56.43	56.44	56.26	56.37	56.21	7,300
19 Jan 2024	55.71	56.12	55.71	56.11	55.94	700
18 Jan 2024	55.43	55.43	55.43	55.43	55.27	100
17 Jan 2024	54.91	54.97	54.91	54.97	54.81	1,700
16 Jan 2024	55.25	55.25	55.25	55.25	55.09	100
12 Jan 2024	55.43	55.56	55.43	55.54	55.38	3,800
11 Jan 2024	55.23	55.55	55.20	55.50	55.34	8,000
10 Jan 2024	55.32	55.50	55.32	55.50	55.34	900
09 Jan 2024	55.10	55.29	55.10	55.29	55.13	200
08 Jan 2024	54.97	55.44	54.95	55.44	55.27	1,200
05 Jan 2024	54.84	54.86	54.71	54.75	54.59	12,000
04 Jan 2024	54.87	54.87	54.61	54.61	54.45	300
03 Jan 2024	55.02	55.02	54.80	54.80	54.64	1,300
02 Jan 2024	55.36	55.36	55.24	55.27	55.11	4,600
29 Dec 2023	55.86	55.86	55.60	55.62	55.46	400
28 Dec 2023	55.89	55.90	55.82	55.82	55.66	2,700
27 Dec 2023	55.83	55.83	55.80	55.80	55.64	200
26 Dec 2023	55.76	55.78	55.75	55.78	55.62	1,100
22 Dec 2023	55.68	55.68	55.50	55.50	55.34	300
21 Dec 2023	55.20	55.38	55.19	55.38	55.22	1,500
20 Dec 2023	55.72	55.72	54.86	54.86	54.70	1,700
19 Dec 2023	55.56	55.61	55.54	55.61	55.45	35,900
18 Dec 2023	55.24	55.33	55.24	55.28	55.12	600
18 Dec 2023	0.21 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,182.90-4.80(-0.09%)

Dow38,956.52+72.26(+0.19%)

Nasdaq16,289.82-42.74(-0.26%)

Bitcoin USD62,149.30-1,650.31(-2.59%)

CMC Crypto 2001,323.46+28.79(+2.22%)

American Century ETF Trust Avan (AVLC)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,182.90
-4.80(-0.09%)

Dow
38,956.52
+72.26(+0.19%)

Nasdaq
16,289.82
-42.74(-0.26%)

Bitcoin USD
62,149.30
-1,650.31(-2.59%)

CMC Crypto 200
1,323.46
+28.79(+2.22%)