MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLV — American Century Focused Large Cap Value ETF
NYSE ArcaAmerican Century Focused Large Cap Value ETF
$82.73
+0.34(+0.41%)
- O
- 82.13
- H
- 82.78
- L
- 82.13
- V
- 3.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.73
Period Return+26.25%
Period High$88.25
Period Low$65.05
Avg Daily Volume10.5K
Total Trading Days365
FLV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $82.13 | $82.78 | $82.13 | $82.73 | +$0.34 | +0.41% | 3,641 | $82.65 | $82.13 $82.78 |
| Oct 1, 2026 | $82.19 | $82.42 | $81.85 | $82.39 | +$0.01 | +0.01% | 5,162 | $82.22 | $81.85 $82.42 |
| Sep 30, 2026 | $83.00 | $83.04 | $82.38 | $82.38 | $-0.67 | -0.81% | 11,076 | $82.67 | $82.38 $83.04 |
| Sep 29, 2026 | $83.23 | $83.23 | $82.79 | $83.05 | $-0.52 | -0.62% | 4,386 | $82.97 | $82.79 $83.23 |
| Sep 28, 2026 | $83.59 | $83.74 | $83.57 | $83.57 | $-0.34 | -0.41% | 6,554 | $83.62 | $83.57 $83.74 |
| Sep 25, 2026 | $83.45 | $83.93 | $83.42 | $83.91 | +$0.47 | +0.56% | 10,416 | $83.81 | $83.42 $83.93 |
| Sep 24, 2026 | $83.85 | $83.86 | $83.38 | $83.44 | $-0.40 | -0.48% | 5,341 | $83.52 | $83.38 $83.86 |
| Sep 23, 2026 | $84.20 | $84.22 | $83.76 | $83.84 | $-0.61 | -0.72% | 15,562 | $83.92 | $83.76 $84.22 |
| Sep 22, 2026 | $85.41 | $85.41 | $84.28 | $84.45 | $-0.04 | -0.04% | 6,781 | $84.43 | $84.28 $85.41 |
| Sep 21, 2026 | $84.41 | $84.54 | $84.15 | $84.49 | +$0.39 | +0.47% | 2,730 | $84.41 | $84.15 $84.54 |
| Sep 18, 2026 | $84.68 | $84.68 | $83.91 | $84.09 | $-0.34 | -0.40% | 4,816 | $84.09 | $83.91 $84.68 |
| Sep 17, 2026 | $85.47 | $85.47 | $84.23 | $84.43 | +$0.12 | +0.14% | 8,502 | $84.43 | $84.23 $85.47 |
| Sep 16, 2026 | $84.90 | $85.07 | $83.98 | $84.31 | $-0.66 | -0.77% | 32,575 | $84.58 | $83.98 $85.07 |
| Sep 15, 2026 | $85.01 | $85.13 | $84.89 | $84.97 | $-0.31 | -0.36% | 5,790 | $85.06 | $84.89 $85.13 |
| Sep 14, 2026 | $85.25 | $85.55 | $85.25 | $85.28 | +$0.03 | +0.04% | 6,658 | $85.42 | $85.25 $85.55 |
| Sep 11, 2026 | $85.24 | $85.24 | $85.04 | $85.24 | +$0.66 | +0.77% | 4,366 | $85.19 | $85.04 $85.24 |
| Sep 10, 2026 | $84.76 | $84.76 | $84.48 | $84.59 | $-0.50 | -0.59% | 22,288 | $84.55 | $84.48 $84.76 |
| Sep 9, 2026 | $85.49 | $85.50 | $85.09 | $85.09 | $-0.69 | -0.81% | 13,940 | $85.32 | $85.09 $85.50 |
| Sep 8, 2026 | $86.15 | $86.21 | $85.78 | $85.78 | $-1.37 | -1.57% | 8,960 | $86.03 | $85.78 $86.21 |
| Sep 4, 2026 | $87.09 | $87.19 | $87.06 | $87.16 | $-0.27 | -0.31% | 4,262 | $87.14 | $87.06 $87.19 |
| Sep 3, 2026 | $87.36 | $87.66 | $87.04 | $87.43 | +$0.48 | +0.55% | 3,162 | $87.36 | $87.04 $87.66 |
| Sep 2, 2026 | $86.94 | $87.16 | $86.94 | $86.95 | +$0.54 | +0.63% | 19,273 | $87.02 | $86.94 $87.16 |
| Sep 1, 2026 | $87.03 | $87.03 | $86.23 | $86.41 | $-0.80 | -0.92% | 9,618 | $86.47 | $86.23 $87.03 |
| Aug 31, 2026 | $87.31 | $87.31 | $87.07 | $87.21 | $-0.35 | -0.39% | 5,171 | $87.17 | $87.07 $87.31 |
| Aug 28, 2026 | $87.52 | $87.69 | $87.45 | $87.55 | +$0.01 | +0.01% | 6,268 | $87.62 | $87.45 $87.69 |
| Aug 27, 2026 | $87.58 | $87.77 | $87.54 | $87.54 | $-0.29 | -0.33% | 12,317 | $87.66 | $87.54 $87.77 |
| Aug 26, 2026 | $87.77 | $87.93 | $87.77 | $87.83 | +$0.17 | +0.19% | 17,101 | $87.90 | $87.77 $87.93 |
| Aug 25, 2026 | $87.52 | $87.66 | $87.52 | $87.66 | $-0.18 | -0.20% | 4,490 | $87.64 | $87.52 $87.66 |
| Aug 24, 2026 | $86.73 | $88.02 | $86.73 | $87.84 | +$0.27 | +0.30% | 6,819 | $87.76 | $86.73 $88.02 |
| Aug 21, 2026 | $87.64 | $87.64 | $87.51 | $87.57 | +$0.41 | +0.47% | 525 | $87.59 | $87.51 $87.64 |