NYSEArca - Delayed Quote
USD
American Century ETF Trust - American Century Large Cap Equity ETF (ACLC)
82.08
+0.11
(+0.13%)
At close: November 6 at 3:06:28 PM EST
Trade ACLC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
81.96
82.57
81.96
82.08
82.08
3,700
Nov 5, 2026
84.00
84.00
81.97
81.97
81.97
7,300
Nov 4, 2026
85.62
85.75
85.16
85.61
85.61
8,000
Nov 3, 2026
84.26
84.71
84.26
84.43
84.43
6,400
Nov 2, 2026
85.14
85.51
84.12
84.13
84.13
14,100
Oct 30, 2026
85.03
85.03
84.57
84.57
84.57
11,100
Oct 29, 2026
86.05
86.22
85.99
86.04
86.04
8,700
Oct 28, 2026
86.59
86.65
86.58
86.65
86.65
10,600
Oct 27, 2026
85.93
86.47
85.93
86.44
86.44
3,500
Oct 26, 2026
85.50
85.87
85.50
85.80
85.80
2,500
Oct 23, 2026
85.00
85.47
85.00
85.19
85.19
3,800
Oct 22, 2026
85.88
85.88
85.44
85.53
85.53
1,800
Oct 21, 2026
86.40
86.88
86.26
86.78
86.78
12,200
Oct 20, 2026
85.97
86.28
85.97
86.15
86.15
1,800
Oct 19, 2026
85.24
86.08
85.24
85.81
85.81
10,100
Oct 16, 2026
86.18
86.28
85.14
85.41
85.41
6,800
Oct 15, 2026
85.82
86.57
85.82
86.52
86.52
3,500
Oct 14, 2026
86.65
86.65
86.18
86.18
86.18
93,600
Oct 13, 2026
87.26
87.26
87.10
87.21
87.21
3,100
Oct 12, 2026
87.30
87.31
87.10
87.22
87.22
3,000
Oct 9, 2026
86.98
87.46
86.95
87.23
87.23
6,100
Oct 8, 2026
86.88
86.94
86.66
86.66
86.66
500
Oct 7, 2026
86.74
87.13
86.74
87.07
87.07
5,500
Oct 6, 2026
87.65
87.72
87.51
87.51
87.51
7,600
Oct 5, 2026
86.61
86.96
86.61
86.92
86.92
4,300
Oct 2, 2026
86.44
86.44
86.17
86.28
86.28
3,300
Oct 1, 2026
85.41
85.66
85.09
85.61
85.61
4,000
Sep 30, 2026
85.95
86.01
85.49
85.49
85.49
6,500
Sep 29, 2026
85.63
85.63
85.39
85.59
85.59
1,300
Sep 28, 2026
85.70
86.15
85.54
85.54
85.54
3,100
Sep 25, 2026
85.91
86.07
85.52
86.07
86.07
6,700
Sep 24, 2026
85.24
85.64
85.18
85.50
85.50
4,600
Sep 23, 2026
86.12
86.12
85.48
85.61
85.61
10,500
Sep 22, 2026
86.20
86.36
86.13
86.32
86.32
5,000
Sep 21, 2026
85.54
86.36
85.47
86.27
86.27
4,500
Sep 18, 2026
84.71
85.01
84.69
85.01
85.01
2,800
Sep 17, 2026
84.71
84.83
84.57
84.80
84.80
4,800
Sep 16, 2026
84.54
84.61
83.52
83.95
83.95
23,700
Sep 15, 2026
84.66
84.66
84.46
84.46
84.46
3,300
Sep 14, 2026
84.65
85.08
84.65
84.90
84.90
12,600
Sep 11, 2026
85.60
85.60
85.41
85.41
85.41
4,300
Sep 10, 2026
84.61
84.91
84.59
84.66
84.66
17,600
Sep 9, 2026
85.55
85.57
85.39
85.47
85.47
9,600
Sep 8, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
86.29
86.29
85.89
85.93
85.93
4,000
Sep 4, 2026
86.73
86.73
86.49
86.66
86.56
5,400
Sep 3, 2026
85.88
86.46
85.88
86.45
86.35
2,500
Sep 2, 2026
85.66
85.97
85.56
85.70
85.60
20,400
Sep 1, 2026
85.64
85.90
85.40
85.44
85.35
4,600
Aug 31, 2026
86.43
86.57
86.42
86.57
86.47
1,800
Aug 28, 2026
86.37
87.13
86.37
86.72
86.62
4,000
Aug 27, 2026
86.43
86.74
86.43
86.74
86.64
4,700
Aug 26, 2026
86.01
86.40
86.01
86.40
86.30
17,200
Aug 25, 2026
86.03
86.21
86.03
86.21
86.11
2,300
Aug 24, 2026
85.16
85.93
85.16
85.93
85.83
2,400
Aug 21, 2026
86.03
86.26
86.03
86.26
86.16
4,000
Aug 20, 2026
86.11
86.25
85.88
85.88
85.78
15,300
Aug 19, 2026
86.36
86.45
86.17
86.17
86.07
19,000
Aug 18, 2026
86.33
86.39
86.25
86.25
86.15
11,500
Aug 17, 2026
87.16
87.18
86.81
86.81
86.71
4,000
Aug 14, 2026
87.42
87.42
87.19
87.26
87.16
5,800
Aug 13, 2026
87.66
87.67
87.36
87.57
87.47
2,600
Aug 12, 2026
87.14
87.33
87.04
87.04
86.94
18,100
Aug 11, 2026
87.81
87.81
87.28
87.33
87.24
12,300
Aug 10, 2026
87.86
88.05
87.67
87.67
87.57
5,900
Aug 7, 2026
87.43
87.59
87.43
87.59
87.49
9,100
Aug 6, 2026
86.76
87.16
86.76
86.93
86.83
4,800
Aug 5, 2026
87.63
87.70
87.13
87.13
87.03
11,300
Aug 4, 2026
86.17
87.23
86.17
87.23
87.13
5,000
Aug 3, 2026
85.33
85.33
84.74
85.08
84.98
5,100
Jul 31, 2026
84.14
84.61
83.58
84.31
84.21
7,500
Jul 30, 2026
82.00
83.04
82.00
83.04
82.95
2,800
Jul 29, 2026
82.79
83.00
82.04
82.04
81.94
18,400
Jul 28, 2026
82.61
83.27
82.54
83.00
82.91
9,200
Jul 27, 2026
83.29
83.34
82.88
83.24
83.14
6,200
Jul 24, 2026
82.56
82.71
82.56
82.71
82.61
2,400
Jul 23, 2026
83.36
83.36
83.15
83.15
83.06
2,400
Jul 22, 2026
83.90
83.95
83.69
83.69
83.60
18,700
Jul 21, 2026
83.97
84.23
83.97
84.23
84.14
1,800
Jul 20, 2026
83.68
83.69
83.38
83.38
83.29
2,100
Jul 17, 2026
84.06
84.21
83.79
83.79
83.69
2,700
Jul 16, 2026
85.01
85.01
84.58
84.76
84.66
1,900
Jul 15, 2026
84.86
84.92
84.09
84.56
84.46
18,800
Jul 14, 2026
84.57
84.78
84.44
84.58
84.48
1,600
Jul 13, 2026
84.64
84.79
84.32
84.41
84.31
18,200
Jul 10, 2026
84.85
84.91
84.66
84.83
84.74
2,600
Jul 9, 2026
84.79
85.05
84.50
84.96
84.87
3,800
Jul 8, 2026
83.95
84.05
83.57
84.02
83.92
15,900
Jul 7, 2026
84.07
84.18
83.71
84.09
83.99
4,600
Jul 6, 2026
84.44
84.65
84.41
84.65
84.56
2,800
Jul 2, 2026
84.42
84.58
83.53
84.12
84.02
4,600
Jul 1, 2026
83.80
84.27
83.80
84.05
83.95
10,100
Jun 30, 2026
83.62
84.11
83.61
84.11
84.01
6,000
Jun 29, 2026
82.36
83.34
82.36
83.34
83.24
4,300
Jun 26, 2026
82.30
82.66
82.29
82.45
82.35
2,900
Jun 25, 2026
82.75
82.84
82.33
82.39
82.29
10,900
Jun 24, 2026
82.66
82.98
82.27
82.27
82.18
3,600
Jun 23, 2026
82.51
82.91
82.29
82.38
82.28
14,000
Jun 22, 2026
84.13
84.13
83.53
83.55
83.46
194,600
Jun 18, 2026
83.92
84.03
83.78
83.98
83.88
5,400
Jun 17, 2026
83.92
84.34
83.10
83.10
83.01
5,700
Jun 16, 2026
84.57
84.57
84.08
84.08
83.99
5,400
Jun 15, 2026
83.66
84.59
83.66
84.37
84.27
2,800
Jun 12, 2026
82.37
83.15
82.37
82.92
82.83
1,900
Jun 11, 2026
81.40
82.65
81.21
82.65
82.56
41,500
Jun 10, 2026
82.80
82.84
81.41
81.46
81.36
12,700
Jun 9, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
83.47
83.48
81.29
82.85
82.76
3,300
Jun 8, 2026
83.57
83.80
83.32
83.32
83.08
12,200
Jun 5, 2026
83.79
84.03
82.56
82.56
82.32
62,400
Jun 4, 2026
84.09
84.54
84.09
84.43
84.19
6,200
Jun 3, 2026
84.90
85.15
84.90
85.08
84.84
14,800
Jun 2, 2026
85.10
85.63
85.02
85.63
85.39
5,500
Jun 1, 2026
84.54
85.05
84.52
84.96
84.72
4,300
May 29, 2026
84.89
85.07
84.71
84.98
84.74
7,000
May 28, 2026
83.67
84.25
83.67
84.18
83.94
28,000
May 27, 2026
84.04
84.04
83.79
83.99
83.75
4,200
May 26, 2026
84.16
84.19
83.95
84.11
83.87
4,900
May 22, 2026
83.81
83.96
83.62
83.72
83.48
8,700
May 21, 2026
82.74
83.30
82.74
83.22
82.98
22,400
May 20, 2026
82.74
82.95
82.69
82.95
82.72
2,800
May 19, 2026
81.72
82.49
81.72
82.11
81.87
13,300
May 18, 2026
82.52
82.64
82.24
82.64
82.40
8,700
May 15, 2026
82.95
83.04
82.80
82.82
82.58
10,200
May 14, 2026
83.47
83.76
83.47
83.64
83.40
4,100
May 13, 2026
82.44
82.93
82.29
82.82
82.58
19,400
May 12, 2026
82.31
82.47
81.85
82.47
82.23
11,200
May 11, 2026
82.72
82.85
82.64
82.77
82.53
5,200
May 8, 2026
82.20
82.73
82.20
82.65
82.41
3,900
May 7, 2026
82.80
82.80
82.28
82.31
82.08
22,900
May 6, 2026
82.38
82.82
82.38
82.82
82.59
900
May 5, 2026
81.71
81.89
81.59
81.77
81.54
4,400
May 4, 2026
81.60
81.66
81.16
81.18
80.94
2,000
May 1, 2026
82.11
82.17
81.69
81.71
81.47
8,700
Apr 30, 2026
80.76
81.74
80.76
81.74
81.50
15,600
Apr 29, 2026
80.96
80.97
80.65
80.84
80.61
94,800
Apr 28, 2026
81.02
81.02
80.78
81.00
80.76
3,900
Apr 27, 2026
81.19
81.32
81.15
81.32
81.09
1,100
Apr 24, 2026
80.68
81.22
80.68
81.22
80.99
2,900
Apr 23, 2026
80.54
81.07
80.03
80.65
80.42
23,100
Apr 22, 2026
81.04
81.04
80.65
81.03
80.80
10,200
Apr 21, 2026
81.07
81.11
80.27
80.27
80.04
3,800
Apr 20, 2026
80.83
80.83
80.62
80.74
80.51
81,900
Apr 17, 2026
80.09
81.13
80.09
80.93
80.69
9,600
Apr 16, 2026
79.68
80.06
79.49
79.87
79.64
30,200
Apr 15, 2026
78.85
79.80
78.85
79.80
79.57
8,500
Apr 14, 2026
77.97
79.02
77.97
79.02
78.79
6,200
Apr 13, 2026
77.17
78.11
77.17
78.11
77.89
7,000
Apr 10, 2026
77.19
77.59
77.19
77.29
77.07
5,500
Apr 9, 2026
76.76
77.47
76.76
77.42
77.20
5,600
Apr 8, 2026
77.11
77.24
76.78
76.92
76.69
10,900
Apr 7, 2026
74.22
74.90
74.17
74.90
74.68
8,700
Apr 6, 2026
74.58
74.83
74.53
74.83
74.61
7,900
Apr 2, 2026
74.25
74.41
74.10
74.41
74.19
55,400
Apr 1, 2026
73.83
74.76
73.83
74.41
74.20
7,200
Mar 31, 2026
72.69
73.78
72.36
73.72
73.51
11,000
Mar 30, 2026
72.14
72.29
71.41
71.66
71.45
7,800
Mar 27, 2026
72.81
72.81
71.98
71.98
71.77
23,300
Mar 26, 2026
74.37
74.38
73.32
73.32
73.11
22,900
Mar 25, 2026
74.69
74.69
74.51
74.58
74.37
6,100
Mar 24, 2026
74.08
74.66
74.07
74.37
74.16
10,700
Mar 23, 2026
75.12
75.12
74.59
74.59
74.38
8,000
Mar 20, 2026
74.36
74.36
73.74
73.77
73.56
11,300
Mar 19, 2026
74.90
74.90
74.49
74.84
74.62
22,900
Mar 18, 2026
75.64
75.72
75.02
75.02
74.80
38,100
Mar 17, 2026
76.34
76.34
76.03
76.09
75.87
4,600
Mar 16, 2026
75.96
76.00
75.72
75.85
75.63
6,900
Mar 13, 2026
75.93
75.93
74.94
75.04
74.82
6,200
Mar 12, 2026
75.79
76.12
75.57
75.57
75.35
17,400
Mar 11, 2026
76.96
77.05
76.65
76.83
76.61
13,700
Mar 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
76.85
77.56
76.85
76.97
76.75
3,100
Mar 9, 2026
75.73
77.18
75.66
77.18
76.86
13,700
Mar 6, 2026
76.69
76.81
76.58
76.58
76.26
2,400
Mar 5, 2026
77.74
77.82
77.16
77.75
77.43
14,800
Mar 4, 2026
77.64
78.54
77.63
78.15
77.82
15,700
Mar 3, 2026
76.76
77.73
76.69
77.59
77.27
20,500
Mar 2, 2026
77.80
78.41
77.80
78.19
77.86
8,400
Feb 27, 2026
78.11
78.61
78.11
78.61
78.28
21,300
Feb 26, 2026
79.26
79.26
78.51
78.90
78.57
27,100
Feb 25, 2026
79.13
79.32
79.12
79.32
78.99
4,900
Feb 24, 2026
78.18
78.67
78.18
78.55
78.22
21,300
Feb 23, 2026
78.04
78.09
77.83
77.83
77.51
6,500
Feb 20, 2026
78.43
79.00
78.43
78.98
78.65
2,200
Feb 19, 2026
78.34
78.39
78.13
78.39
78.06
17,300
Feb 18, 2026
78.82
78.86
78.42
78.63
78.30
21,300
Feb 17, 2026
77.56
78.32
77.56
78.19
77.86
6,800
Feb 13, 2026
78.42
79.03
78.33
78.54
78.21
18,100
Feb 12, 2026
79.33
79.33
78.01
78.01
77.69
2,600
Feb 11, 2026
79.77
79.77
78.98
79.36
79.03
9,400
Feb 10, 2026
79.80
79.80
79.45
79.45
79.12
10,400
Feb 9, 2026
78.70
79.45
78.70
79.41
79.08
8,900
Feb 6, 2026
77.80
79.00
77.80
79.00
78.67
17,300
Feb 5, 2026
78.28
78.40
77.80
77.80
77.48
272,100
Feb 4, 2026
78.11
78.55
77.67
78.17
77.84
26,200
Feb 3, 2026
79.62
79.62
78.18
78.58
78.25
7,800
Feb 2, 2026
79.40
79.82
79.40
79.69
79.36
17,700
Jan 30, 2026
79.21
79.48
78.87
79.22
78.89
10,900
Jan 29, 2026
79.52
79.63
78.68
79.62
79.29
19,400
Jan 28, 2026
79.89
79.95
79.73
79.80
79.47
5,400
Jan 27, 2026
79.59
79.92
79.56
79.85
79.52
11,500
Jan 26, 2026
79.36
79.58
79.36
79.50
79.17
6,400
Jan 23, 2026
78.81
79.20
78.81
78.96
78.63
11,200
Jan 22, 2026
78.88
79.16
78.88
78.92
78.59
5,700
Jan 21, 2026
77.98
78.49
77.89
78.42
78.09
9,500
Jan 20, 2026
78.13
78.49
77.57
77.64
77.32
5,600
Jan 16, 2026
79.32
79.52
79.32
79.36
79.03
3,800
Jan 15, 2026
79.51
79.53
79.21
79.21
78.88
5,600
Jan 14, 2026
78.64
78.94
78.63
78.94
78.61
155,600
Jan 13, 2026
79.44
79.51
79.14
79.31
78.98
6,500
Jan 12, 2026
79.65
79.92
79.53
79.92
79.58
12,000
Jan 9, 2026
79.79
80.01
79.79
79.97
79.64
4,600
Jan 8, 2026
79.14
79.32
79.14
79.21
78.88
5,500
Jan 7, 2026
79.33
79.46
79.00
79.00
78.67
11,800
Jan 6, 2026
78.90
79.88
78.90
79.88
79.54
7,600
Jan 5, 2026
78.82
79.42
78.82
79.21
78.88
8,300
Jan 2, 2026
78.74
78.74
78.14
78.50
78.18
5,200
Dec 31, 2025
78.77
78.77
78.35
78.35
78.02
6,800
Dec 30, 2025
79.05
79.10
78.95
78.95
78.62
2,100
Dec 29, 2025
79.18
79.18
79.05
79.08
78.76
1,800
Dec 26, 2025
79.25
79.43
79.25
79.43
79.10
18,700
Dec 24, 2025
78.78
79.39
78.78
79.39
79.06
3,900
Dec 23, 2025
78.57
78.89
78.57
78.89
78.56
4,600
Dec 22, 2025
78.57
78.73
78.57
78.72
78.39
4,000
Dec 19, 2025
77.64
78.32
77.64
78.13
77.80
13,800
Dec 18, 2025
77.74
77.74
77.65
77.67
77.35
6,200
Dec 17, 2025
78.20
78.22
77.19
77.19
76.87
19,700
Dec 16, 2025
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
77.77
77.97
77.63
77.97
77.64
5,300
Dec 15, 2025
78.27
78.30
78.15
78.15
77.69
4,400
Dec 12, 2025
78.99
78.99
78.25
78.43
77.97
12,500
Dec 11, 2025
78.92
79.53
78.92
79.52
79.05
12,900
Dec 10, 2025
78.84
79.53
78.73
79.42
78.95
6,200
Dec 9, 2025
79.00
79.00
78.68
78.68
78.21
6,100
Dec 8, 2025
79.11
79.13
78.70
78.72
78.25
6,700
Dec 5, 2025
79.53
79.53
79.20
79.23
78.76
5,900
Dec 4, 2025
78.84
78.87
78.65
78.79
78.32
5,600
Dec 3, 2025
78.70
79.14
78.70
79.14
78.67
3,600
Dec 2, 2025
78.72
78.88
78.62
78.75
78.28
1,100
Dec 1, 2025
78.39
78.74
78.36
78.36
77.90
7,000
Nov 28, 2025
78.83
79.17
78.83
79.17
78.70
4,200
Nov 26, 2025
78.36
78.72
78.17
78.58
78.11
6,800
Nov 25, 2025
77.39
78.39
77.35
78.38
77.91
9,200
Nov 24, 2025
76.92
77.39
76.92
77.27
76.81
5,600
Nov 21, 2025
75.51
76.28
75.51
76.17
75.72
1,200
Nov 20, 2025
77.45
77.57
75.11
75.11
74.67
4,600
Nov 19, 2025
76.44
76.46
75.93
76.32
75.87
7,500
Nov 18, 2025
76.24
76.41
76.03
76.17
75.72
1,400
Nov 17, 2025
77.53
77.53
76.63
76.63
76.18
9,000
Nov 14, 2025
76.71
77.82
76.71
77.29
76.83
4,600
Nov 13, 2025
78.62
78.62
77.63
77.63
77.17
11,000
Nov 12, 2025
79.46
79.46
79.03
79.04
78.57
3,800
Nov 11, 2025
78.15
78.86
78.15
78.77
78.31
3,700
Nov 10, 2025
78.10
78.52
77.71
78.35
77.89
9,400
Nov 7, 2025
76.56
77.53
76.53
77.53
77.07
5,000
