American Century U.S. Quality Growth ETF (QGRO)

QGRO
🏛️ États-Unis →
114.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 100.55 100.55 99.49 99.70 0.0M
2024-12-30 100.12 100.86 99.40 100.34 0.0M
2024-12-27 102.24 102.24 100.54 101.39 0.2M
2024-12-26 102.39 102.79 102.22 102.68 0.0M
2024-12-24 101.82 102.65 101.72 102.64 0.0M
2024-12-23 101.45 101.83 100.59 101.66 0.0M
2024-12-20 99.27 102.38 99.27 101.43 0.0M
2024-12-19 101.25 101.53 100.17 100.17 0.1M
2024-12-18 103.90 103.90 99.79 99.81 0.0M
2024-12-17 104.22 104.22 103.34 103.90 0.0M
2024-12-16 104.00 104.68 104.00 104.50 0.2M
2024-12-13 104.80 104.80 103.46 103.72 0.3M
2024-12-12 104.47 104.90 104.32 104.40 0.1M
2024-12-11 104.51 104.89 104.38 104.79 0.1M
2024-12-10 104.24 104.82 103.41 103.70 0.1M
2024-12-09 106.36 106.36 104.06 104.10 0.0M
2024-12-06 105.85 106.51 105.85 106.37 0.3M
2024-12-05 105.71 105.98 105.25 105.34 0.1M
2024-12-04 105.09 105.70 105.09 105.68 0.0M
2024-12-03 103.48 104.20 103.48 104.11 0.0M
2024-12-02 103.46 103.80 103.46 103.62 0.1M
2024-11-29 103.16 103.60 103.14 103.45 0.0M
2024-11-27 103.66 103.68 102.36 102.85 0.1M
2024-11-26 103.24 103.83 103.18 103.77 0.1M
2024-11-25 103.45 103.66 102.75 102.98 0.0M
2024-11-22 101.48 102.72 101.48 102.68 0.0M
2024-11-21 100.45 101.60 100.07 101.40 0.1M
2024-11-20 99.64 99.94 98.79 99.94 0.0M
2024-11-19 97.82 99.50 97.76 99.50 0.0M
2024-11-18 98.64 99.03 98.24 98.42 0.0M
2024-11-15 99.05 99.20 98.23 98.53 0.0M
2024-11-14 100.88 100.88 99.78 99.85 0.0M
2024-11-13 101.21 101.80 100.87 100.90 0.0M
2024-11-12 101.02 101.21 100.54 101.05 0.0M
2024-11-11 101.10 101.18 100.42 101.18 0.1M
2024-11-08 98.96 100.60 98.96 100.60 0.0M
2024-11-07 98.22 99.11 98.22 99.08 0.0M
2024-11-06 96.34 97.01 95.83 96.99 0.2M
2024-11-05 92.50 93.97 92.45 93.97 0.0M
2024-11-04 91.86 92.57 91.86 91.96 0.0M
2024-11-01 92.00 92.67 91.96 92.07 0.0M
2024-10-31 92.39 92.50 91.36 91.41 0.0M
2024-10-30 92.99 93.48 92.84 92.85 0.3M
2024-10-29 92.48 93.27 92.22 93.21 0.0M
2024-10-28 93.15 93.15 92.65 92.66 0.0M
2024-10-25 93.13 93.28 92.34 92.43 0.0M
2024-10-24 92.66 93.00 92.39 92.61 0.1M
2024-10-23 92.92 93.04 91.79 92.29 0.0M
2024-10-22 93.37 93.52 92.97 93.24 0.0M
2024-10-21 93.93 94.28 93.56 94.04 0.0M
2024-10-18 93.94 94.15 93.89 94.00 0.0M
2024-10-17 94.28 94.28 93.59 93.75 0.0M
2024-10-16 93.76 93.92 93.40 93.79 0.0M
2024-10-15 94.21 94.32 93.61 93.61 0.0M
2024-10-14 94.09 94.27 93.90 94.10 0.0M
2024-10-11 92.81 93.88 92.81 93.73 0.0M
2024-10-10 92.35 92.94 92.15 92.94 0.0M
2024-10-09 91.83 92.65 91.83 92.62 0.0M
2024-10-08 91.32 91.92 91.32 91.38 0.1M
2024-10-07 91.60 91.77 90.74 90.89 0.0M
2024-10-04 91.24 91.93 91.10 91.93 0.0M
2024-10-03 90.18 90.68 90.13 90.63 0.0M
2024-10-02 90.19 90.72 89.89 90.53 0.0M
2024-10-01 91.19 91.19 89.68 90.31 0.0M
2024-09-30 90.52 91.15 90.50 91.06 0.0M
2024-09-27 91.26 91.30 90.62 90.79 0.0M
2024-09-26 91.70 91.70 90.66 91.07 0.0M
2024-09-25 91.11 91.11 90.53 90.67 0.0M
2024-09-24 91.08 91.18 90.58 91.11 0.0M
2024-09-23 90.57 90.97 90.49 90.82 0.0M
2024-09-20 90.11 90.40 89.87 90.39 0.0M
2024-09-19 90.36 90.56 90.15 90.35 0.0M
2024-09-18 89.08 89.75 88.71 88.87 0.0M
2024-09-17 89.27 89.62 88.80 89.12 0.1M
2024-09-16 88.56 89.03 88.36 88.93 0.1M
2024-09-13 87.89 88.62 87.89 88.43 0.0M
2024-09-12 87.38 87.99 86.99 87.62 0.1M
2024-09-11 86.04 87.10 84.92 87.02 0.1M
2024-09-10 86.19 86.19 85.42 86.01 0.0M
2024-09-09 85.53 86.33 85.50 85.82 0.1M
2024-09-06 86.42 86.42 84.83 85.03 0.1M
2024-09-05 86.51 86.82 85.87 86.29 0.0M
2024-09-04 86.26 86.90 86.26 86.63 0.1M
2024-09-03 88.26 88.44 86.44 86.74 0.0M
2024-08-30 89.02 89.02 88.03 89.00 0.0M
2024-08-29 88.28 89.31 88.17 88.52 0.1M
2024-08-28 88.41 88.49 87.36 87.91 0.0M
2024-08-27 88.13 88.89 88.09 88.82 0.0M
2024-08-26 89.02 89.13 88.41 88.52 0.0M
2024-08-23 88.22 88.86 88.22 88.79 0.0M
2024-08-22 88.54 88.54 87.51 87.51 0.0M
2024-08-21 87.71 88.35 87.71 88.35 0.2M
2024-08-20 87.55 87.98 87.20 87.52 0.0M
2024-08-19 86.72 87.58 86.72 87.58 0.0M
2024-08-16 86.49 86.98 86.49 86.74 0.0M
2024-08-15 86.22 86.85 86.18 86.76 0.0M
2024-08-14 85.51 85.51 84.82 85.25 0.1M
2024-08-13 83.87 84.98 83.87 84.79 0.1M
2024-08-12 84.16 84.16 83.38 83.59 0.0M
2024-08-09 83.36 84.08 83.15 83.96 0.0M
2024-08-08 82.11 83.42 81.76 83.37 0.0M
2024-08-07 82.97 83.28 81.20 81.20 0.1M
2024-08-06 80.91 82.57 80.74 81.53 0.0M
2024-08-05 78.30 80.94 78.11 80.24 0.1M
2024-08-02 82.52 82.52 81.33 82.11 0.0M
2024-08-01 86.06 86.70 83.67 84.25 0.0M
2024-07-31 85.91 86.54 85.49 85.88 0.2M
2024-07-30 85.32 85.32 83.96 84.63 0.2M
2024-07-29 85.48 85.69 85.02 85.09 0.1M
2024-07-26 84.96 85.54 84.68 85.00 0.0M
2024-07-25 84.36 85.67 83.84 84.30 0.1M
2024-07-24 85.36 85.54 84.11 84.13 0.1M
2024-07-23 86.11 86.70 86.11 86.20 0.0M
2024-07-22 85.70 86.41 85.42 86.39 0.1M
2024-07-19 85.34 85.82 84.91 85.18 0.0M
2024-07-18 86.64 86.76 85.15 85.47 0.0M
2024-07-17 87.42 87.61 86.20 86.20 0.1M
2024-07-16 87.95 88.49 87.89 88.49 0.0M
2024-07-15 87.50 88.15 87.11 87.47 0.0M
2024-07-12 86.95 87.74 86.95 87.27 0.0M
2024-07-11 87.02 87.21 86.60 86.69 0.0M
2024-07-10 86.38 86.70 85.89 86.69 0.0M
2024-07-09 86.87 86.87 86.11 86.11 0.0M
2024-07-08 86.65 86.80 86.55 86.76 0.0M
2024-07-05 86.49 86.80 86.33 86.75 0.0M
2024-07-03 86.08 86.45 86.08 86.41 0.0M
2024-07-02 85.58 86.22 85.58 86.19 0.1M
2024-07-01 86.11 86.11 85.46 85.88 0.0M
2024-06-28 86.28 86.80 85.95 85.97 0.0M
2024-06-27 85.58 86.24 85.58 86.14 0.0M
2024-06-26 85.57 85.71 85.20 85.57 0.0M
2024-06-25 85.77 85.88 85.50 85.85 0.1M
2024-06-24 85.63 86.02 85.47 85.47 0.0M
2024-06-21 85.66 85.97 85.15 85.97 0.0M
2024-06-20 86.37 86.37 85.46 85.72 0.0M
2024-06-18 86.06 86.40 86.00 86.40 0.1M
2024-06-17 84.97 86.15 84.87 85.91 0.2M
2024-06-14 85.08 85.08 84.63 84.92 0.1M
2024-06-13 85.46 85.46 84.70 85.25 0.0M
2024-06-12 85.41 85.73 85.09 85.42 0.0M
2024-06-11 84.18 84.34 83.73 84.32 0.0M
2024-06-10 83.50 84.43 83.43 84.34 0.0M
2024-06-07 83.73 84.21 83.73 83.74 0.1M
2024-06-06 84.25 84.47 83.93 83.97 0.1M
2024-06-05 83.19 84.26 83.19 84.23 0.0M
2024-06-04 83.09 83.09 82.38 82.77 0.0M
2024-06-03 83.74 86.66 81.55 83.11 0.1M
2024-05-31 83.41 83.41 81.97 83.35 0.0M
2024-05-30 83.74 83.74 82.85 82.94 0.0M
2024-05-29 83.94 84.37 83.94 84.12 0.0M
2024-05-28 85.10 85.10 84.52 84.73 0.0M
2024-05-24 84.31 84.98 84.22 84.85 0.0M
2024-05-23 84.77 84.77 83.65 83.86 0.0M
2024-05-22 84.74 84.86 83.94 84.17 0.1M
2024-05-21 84.41 84.67 84.27 84.57 0.1M
2024-05-20 84.16 84.73 84.16 84.64 0.2M
2024-05-17 84.34 84.34 83.84 84.18 0.4M
2024-05-16 84.70 84.77 84.12 84.12 0.1M
2024-05-15 84.03 84.76 84.03 84.74 0.0M
2024-05-14 82.98 83.43 82.89 83.39 0.0M
2024-05-13 83.50 83.58 82.87 82.93 0.0M
2024-05-10 83.64 83.82 83.11 83.25 0.0M
2024-05-09 82.61 83.16 82.47 83.13 0.0M
2024-05-08 82.22 82.60 82.19 82.33 0.0M
2024-05-07 82.80 83.07 82.61 82.71 0.0M
2024-05-06 82.10 82.77 82.10 82.77 0.0M
2024-05-03 81.53 81.94 81.27 81.53 0.0M
2024-05-02 80.32 80.70 79.83 80.66 0.2M
2024-05-01 79.46 80.71 79.07 79.40 0.0M
2024-04-30 80.72 81.04 79.66 79.66 0.0M
2024-04-29 81.15 81.28 80.69 81.11 0.0M
2024-04-26 80.51 81.17 80.51 81.01 0.0M
2024-04-25 79.67 80.48 79.29 80.27 0.0M
2024-04-24 81.30 81.54 80.38 80.81 0.0M
2024-04-23 79.84 81.13 79.84 81.01 0.0M
2024-04-22 79.22 79.97 78.70 79.44 0.2M
2024-04-19 79.40 79.76 78.42 78.74 0.0M
2024-04-18 80.48 80.62 79.60 79.67 0.0M
2024-04-17 81.23 81.23 79.91 80.08 0.0M
2024-04-16 80.66 81.17 80.51 80.87 0.0M
2024-04-15 82.79 82.82 80.56 80.67 0.1M
2024-04-12 82.77 82.96 81.90 82.16 0.0M
2024-04-11 83.37 83.72 82.69 83.47 0.0M
2024-04-10 82.75 83.33 82.72 82.98 0.0M
2024-04-09 84.53 84.53 83.09 83.85 0.0M
2024-04-08 84.36 84.36 83.82 84.02 0.0M
2024-04-05 83.08 84.26 83.08 83.98 0.0M
2024-04-04 84.80 84.80 82.82 82.86 0.0M
2024-04-03 83.44 84.45 83.44 84.02 0.0M
2024-04-02 83.72 83.75 83.17 83.64 0.0M
2024-04-01 85.15 85.15 84.52 84.68 0.0M
2024-03-28 85.08 85.31 84.82 84.94 0.0M
2024-03-27 85.34 85.34 84.51 85.02 0.0M
2024-03-26 85.34 85.45 84.84 84.86 0.0M
2024-03-25 85.00 85.21 84.90 84.95 0.0M
2024-03-22 85.47 85.52 84.85 85.21 0.2M
2024-03-21 85.53 86.00 85.36 85.74 0.1M
2024-03-20 84.04 84.92 83.92 84.82 0.0M
2024-03-19 82.73 83.86 82.73 83.79 0.0M
2024-03-18 83.26 83.51 83.07 83.14 0.1M
2024-03-15 83.10 83.13 82.56 82.62 0.1M
2024-03-14 84.09 84.09 83.07 83.55 0.1M
2024-03-13 83.89 84.16 83.73 83.86 0.0M
2024-03-12 83.15 83.88 82.76 83.79 0.1M
2024-03-11 82.71 82.84 82.22 82.66 0.0M
2024-03-08 84.14 84.78 83.10 83.13 0.0M
2024-03-07 83.40 84.00 83.16 83.95 0.0M
2024-03-06 82.97 83.18 82.53 82.78 0.1M
2024-03-05 83.06 83.06 81.66 82.07 0.1M
2024-03-04 83.59 83.72 83.28 83.38 0.1M
2024-03-01 82.71 83.45 82.66 83.44 0.0M
2024-02-29 82.75 82.75 82.13 82.47 0.0M
2024-02-28 81.99 82.23 81.91 82.12 0.0M
2024-02-27 82.50 82.50 82.00 82.26 0.0M
2024-02-26 81.89 82.34 81.81 81.98 0.0M
2024-02-23 81.86 81.94 81.34 81.72 0.0M
2024-02-22 81.16 81.67 80.99 81.54 0.0M
2024-02-21 79.90 79.90 79.13 79.73 0.0M
2024-02-20 80.82 80.82 80.15 80.51 0.1M
2024-02-16 82.21 82.21 81.12 81.12 0.1M
2024-02-15 82.12 82.33 81.80 82.24 0.0M
2024-02-14 81.26 81.70 80.97 81.70 0.2M
2024-02-13 80.24 81.18 80.01 80.72 0.0M
2024-02-12 82.12 82.22 81.63 81.68 0.2M
2024-02-09 81.77 82.13 81.43 81.95 0.0M
2024-02-08 80.91 81.51 80.75 81.44 0.0M
2024-02-07 80.51 81.00 80.10 80.76 0.0M
2024-02-06 80.09 80.14 79.59 79.95 0.0M
2024-02-05 80.25 80.40 79.29 79.91 0.1M
2024-02-02 79.63 80.71 79.63 80.40 0.0M
2024-02-01 78.86 79.55 78.65 79.53 0.0M
2024-01-31 79.81 79.81 78.52 78.52 0.0M
2024-01-30 79.69 80.01 79.68 79.89 0.0M
2024-01-29 78.99 79.86 78.99 79.85 0.1M
2024-01-26 78.93 79.21 78.79 78.94 0.0M
2024-01-25 79.38 79.38 78.57 78.90 0.2M
2024-01-24 79.39 79.53 78.65 78.67 0.0M
2024-01-23 78.77 78.77 78.29 78.60 0.1M
2024-01-22 78.57 78.84 78.53 78.72 0.0M
2024-01-19 77.73 78.08 77.21 78.06 0.0M
2024-01-18 76.76 77.31 76.43 77.21 0.0M
2024-01-17 76.24 76.39 75.83 76.39 0.1M
2024-01-16 76.55 76.87 76.29 76.63 0.0M
2024-01-12 76.81 77.03 76.39 76.66 0.0M
2024-01-11 76.34 76.58 75.69 76.56 0.1M
2024-01-10 75.70 76.26 75.57 76.13 0.0M
2024-01-09 74.94 75.64 74.94 75.53 0.0M
2024-01-08 74.01 75.45 74.01 75.45 0.1M
2024-01-05 73.79 74.29 73.78 73.83 0.1M
2024-01-04 74.02 74.45 73.91 73.92 0.0M
2024-01-03 74.58 74.66 74.03 74.04 0.0M
2024-01-02 75.56 75.66 74.67 75.00 0.1M