NYSEArca - Delayed Quote
USD
American Century Focused Large Cap Value ETF (FLV)
88.11
-0.31
(-0.35%)
At close: October 30 at 1:48:28 PM EDT
Trade FLV 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
Oct 30, 2026
88.71
88.71
88.11
88.11
88.11
4,400
Oct 29, 2026
88.00
88.41
88.00
88.41
88.41
10,500
Oct 28, 2026
86.82
87.90
86.82
87.85
87.85
4,500
Oct 27, 2026
87.71
87.86
87.46
87.86
87.86
2,600
Oct 26, 2026
88.00
88.00
87.71
87.78
87.78
3,700
Oct 23, 2026
87.40
87.66
87.13
87.44
87.44
4,500
Oct 22, 2026
85.60
87.84
85.60
87.83
87.83
129,100
Oct 21, 2026
86.51
86.71
86.43
86.70
86.70
3,400
Oct 20, 2026
86.53
86.66
86.52
86.66
86.66
2,000
Oct 19, 2026
86.19
86.19
85.55
85.58
85.58
4,100
Oct 16, 2026
86.36
86.36
85.76
85.99
85.99
2,700
Oct 15, 2026
85.59
85.74
85.53
85.64
85.64
4,100
Oct 14, 2026
84.24
84.63
84.24
84.62
84.62
2,500
Oct 13, 2026
84.28
84.55
84.28
84.44
84.44
3,100
Oct 12, 2026
83.46
84.38
83.46
84.38
84.38
2,500
Oct 9, 2026
83.72
83.82
83.72
83.77
83.77
3,400
Oct 8, 2026
82.99
83.55
82.75
83.55
83.55
2,400
Oct 7, 2026
82.77
83.00
82.77
82.82
82.82
10,100
Oct 6, 2026
83.63
83.66
83.43
83.50
83.50
5,000
Oct 5, 2026
82.71
83.04
82.71
83.00
83.00
2,500
Oct 2, 2026
82.13
82.78
82.13
82.70
82.70
3,600
Oct 1, 2026
82.19
82.42
81.85
82.39
82.39
5,200
Sep 30, 2026
83.00
83.04
82.38
82.38
82.38
11,100
Sep 29, 2026
83.23
83.23
82.79
83.05
83.05
4,400
Sep 28, 2026
83.59
83.74
83.57
83.57
83.57
6,600
Sep 25, 2026
83.45
83.93
83.42
83.91
83.91
10,400
Sep 24, 2026
83.85
83.86
83.38
83.44
83.44
5,300
Sep 23, 2026
84.20
84.22
83.76
83.84
83.84
15,600
Sep 22, 2026
85.41
85.41
84.28
84.45
84.45
6,800
Sep 21, 2026
84.41
84.54
84.14
84.49
84.49
2,700
Sep 18, 2026
84.68
84.68
83.91
84.09
84.09
4,800
Sep 17, 2026
85.47
85.47
84.22
84.43
84.43
8,500
Sep 16, 2026
84.90
85.07
83.98
84.31
84.31
32,600
Sep 15, 2026
85.00
85.13
84.89
84.97
84.97
5,800
Sep 14, 2026
85.25
85.55
85.25
85.28
85.28
6,700
Sep 11, 2026
85.24
85.24
85.04
85.24
85.24
4,400
Sep 10, 2026
84.76
84.76
84.48
84.59
84.59
22,300
Sep 9, 2026
85.49
85.50
85.09
85.09
85.09
13,900
Sep 8, 2026
0.345
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
86.15
86.21
85.78
85.78
85.78
9,000
Sep 4, 2026
87.09
87.19
87.06
87.15
86.81
4,300
Sep 3, 2026
87.36
87.66
87.04
87.43
87.08
3,200
Sep 2, 2026
86.94
87.15
86.94
86.95
86.61
19,300
Sep 1, 2026
87.03
87.03
86.23
86.41
86.06
9,600
Aug 31, 2026
87.31
87.31
87.07
87.21
86.86
5,200
Aug 28, 2026
87.52
87.69
87.45
87.55
87.21
6,300
Aug 27, 2026
87.58
87.77
87.54
87.54
87.20
12,300
Aug 26, 2026
87.77
87.93
87.77
87.83
87.48
17,100
Aug 25, 2026
87.52
87.66
87.52
87.66
87.31
4,500
Aug 24, 2026
86.73
88.02
86.73
87.84
87.49
6,800
Aug 21, 2026
87.64
87.64
87.51
87.57
87.23
500
Aug 20, 2026
87.71
87.73
87.16
87.16
86.82
3,100
Aug 19, 2026
87.74
88.25
87.74
87.81
87.47
13,100
Aug 18, 2026
87.22
87.42
87.13
87.13
86.79
4,300
Aug 17, 2026
87.11
87.40
87.07
87.09
86.74
4,600
Aug 14, 2026
87.99
87.99
87.58
87.58
87.24
2,500
Aug 13, 2026
87.78
87.85
87.45
87.72
87.37
5,200
Aug 12, 2026
87.31
87.66
87.22
87.56
87.21
15,700
Aug 11, 2026
87.72
87.76
87.60
87.60
87.25
4,400
Aug 10, 2026
87.25
87.48
87.25
87.33
86.99
5,300
Aug 7, 2026
87.02
87.45
86.88
87.36
87.02
5,500
Aug 6, 2026
88.19
88.19
86.84
86.84
86.50
4,500
Aug 5, 2026
87.61
87.63
87.34
87.41
87.07
20,300
Aug 4, 2026
86.39
87.47
86.39
87.41
87.06
6,500
Aug 3, 2026
86.66
86.66
86.23
86.44
86.10
2,900
Jul 31, 2026
85.47
85.89
85.47
85.89
85.55
3,300
Jul 30, 2026
84.74
85.18
84.74
85.18
84.85
800
Jul 29, 2026
86.13
86.32
85.64
85.64
85.30
6,500
Jul 28, 2026
84.71
86.46
84.71
86.18
85.84
8,800
Jul 27, 2026
85.27
85.27
84.75
84.80
84.46
2,100
Jul 24, 2026
83.50
84.26
83.50
84.11
83.78
5,500
Jul 23, 2026
83.23
83.31
82.99
83.11
82.78
2,800
Jul 22, 2026
83.44
83.50
83.23
83.40
83.07
15,700
Jul 21, 2026
82.93
83.36
82.93
83.27
82.94
3,200
Jul 20, 2026
83.75
83.75
83.29
83.39
83.06
8,800
Jul 17, 2026
84.68
84.68
83.85
83.92
83.59
3,300
Jul 16, 2026
84.12
84.44
84.12
84.37
84.03
16,800
Jul 15, 2026
83.18
83.28
83.09
83.09
82.76
16,800
Jul 14, 2026
83.52
83.52
82.74
82.85
82.52
1,500
Jul 13, 2026
83.52
83.52
83.24
83.37
83.04
1,000
Jul 10, 2026
83.03
83.26
83.00
83.23
82.90
4,000
Jul 9, 2026
82.67
82.89
82.67
82.67
82.34
1,800
Jul 8, 2026
82.56
82.90
82.41
82.42
82.09
12,800
Jul 7, 2026
83.63
83.63
83.43
83.54
83.21
1,600
Jul 6, 2026
83.26
83.33
82.83
83.31
82.98
2,100
Jul 2, 2026
82.70
83.25
82.64
83.25
82.92
3,400
Jul 1, 2026
81.72
82.19
81.72
82.01
81.69
17,200
Jun 30, 2026
81.74
81.74
81.30
81.30
80.98
78,000
Jun 29, 2026
81.72
81.72
81.41
81.56
81.23
28,000
Jun 26, 2026
81.44
81.54
81.10
81.54
81.22
39,500
Jun 25, 2026
81.00
81.93
81.00
81.19
80.87
4,900
Jun 24, 2026
80.99
81.12
80.83
80.89
80.57
2,000
Jun 23, 2026
80.60
80.67
80.42
80.58
80.26
14,600
Jun 22, 2026
80.49
80.63
80.26
80.33
80.01
77,500
Jun 18, 2026
80.68
80.68
80.35
80.47
80.15
4,300
Jun 17, 2026
81.40
81.55
80.31
80.32
80.00
5,900
Jun 16, 2026
81.83
81.99
81.68
81.71
81.39
6,700
Jun 15, 2026
81.78
81.94
81.48
81.48
81.16
9,800
Jun 12, 2026
80.98
81.53
80.89
81.46
81.14
2,700
Jun 11, 2026
80.23
80.94
80.23
80.85
80.53
27,600
Jun 10, 2026
81.58
81.58
80.17
80.17
79.85
22,700
Jun 9, 2026
0.406
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
80.70
80.70
80.06
80.69
80.37
5,100
Jun 8, 2026
80.65
80.88
80.31
80.31
79.59
64,000
Jun 5, 2026
81.00
81.11
80.75
80.82
80.09
49,000
Jun 4, 2026
80.85
80.85
80.62
80.81
80.08
2,200
Jun 3, 2026
80.14
80.16
79.94
79.94
79.23
22,700
Jun 2, 2026
79.95
80.19
79.95
80.15
79.43
6,900
Jun 1, 2026
79.59
79.78
79.52
79.68
78.96
3,600
May 29, 2026
80.58
80.58
80.23
80.23
79.51
1,500
May 28, 2026
80.41
80.72
80.41
80.60
79.87
20,200
May 27, 2026
80.92
81.26
80.65
80.68
79.95
4,900
May 26, 2026
81.16
81.16
80.93
81.02
80.29
2,500
May 22, 2026
80.06
81.01
80.06
80.93
80.20
9,300
May 21, 2026
79.96
80.27
79.75
80.26
79.54
23,300
May 20, 2026
79.87
80.28
79.73
80.22
79.50
3,200
May 19, 2026
79.91
80.34
79.81
79.97
79.25
3,900
May 18, 2026
80.26
80.38
80.13
80.29
79.57
9,800
May 15, 2026
79.81
80.06
79.50
79.52
78.80
13,100
May 14, 2026
80.04
80.12
80.00
80.01
79.29
4,800
May 13, 2026
79.68
79.90
79.40
79.61
78.89
35,300
May 12, 2026
79.29
79.87
79.21
79.85
79.13
5,900
May 11, 2026
79.74
79.81
79.42
79.50
78.78
9,600
May 8, 2026
79.81
79.98
79.68
79.70
78.99
5,700
May 7, 2026
79.93
79.96
79.61
79.76
79.04
36,600
May 6, 2026
80.14
80.33
80.14
80.30
79.58
1,900
May 5, 2026
79.64
80.13
79.53
79.92
79.20
13,000
May 4, 2026
79.75
79.83
79.12
79.15
78.44
8,200
May 1, 2026
80.06
80.46
79.88
79.90
79.18
6,200
Apr 30, 2026
79.69
80.32
79.69
80.27
79.55
15,500
Apr 29, 2026
79.22
79.32
79.05
79.16
78.45
18,900
Apr 28, 2026
80.23
80.23
79.05
79.21
78.50
18,000
Apr 27, 2026
79.60
79.60
79.21
79.23
78.52
3,800
Apr 24, 2026
79.33
79.33
79.13
79.19
78.48
6,700
Apr 23, 2026
79.15
79.45
79.04
79.30
78.58
17,800
Apr 22, 2026
79.14
79.28
78.70
78.80
78.09
3,700
Apr 21, 2026
79.50
79.50
78.74
78.78
78.07
5,000
Apr 20, 2026
78.82
79.41
78.82
79.16
78.45
5,100
Apr 17, 2026
78.81
79.64
78.81
79.23
78.52
2,100
Apr 16, 2026
78.57
78.57
78.33
78.48
77.77
33,400
Apr 15, 2026
78.56
78.56
78.17
78.32
77.62
6,400
Apr 14, 2026
78.00
78.71
78.00
78.60
77.89
2,800
Apr 13, 2026
77.75
78.43
77.60
78.43
77.73
7,000
Apr 10, 2026
78.25
78.25
77.86
77.92
77.22
9,700
Apr 9, 2026
77.98
78.74
77.98
78.57
77.87
2,900
Apr 8, 2026
77.91
78.49
77.91
78.33
77.63
5,400
Apr 7, 2026
76.66
76.85
76.46
76.70
76.01
16,500
Apr 6, 2026
77.46
77.46
76.68
76.89
76.19
4,300
Apr 2, 2026
76.00
76.69
76.00
76.65
75.96
3,700
Apr 1, 2026
76.78
76.88
76.54
76.56
75.87
10,400
Mar 31, 2026
76.76
76.76
75.94
76.68
76.00
5,700
Mar 30, 2026
75.98
75.98
75.51
75.76
75.08
2,900
Mar 27, 2026
76.40
76.53
75.83
75.98
75.30
23,300
Mar 26, 2026
76.85
77.44
76.75
76.86
76.17
15,300
Mar 25, 2026
76.79
77.04
76.73
76.99
76.30
1,100
Mar 24, 2026
76.63
76.96
76.58
76.58
75.90
9,400
Mar 23, 2026
76.47
77.10
76.40
76.49
75.80
22,100
Mar 20, 2026
76.20
76.20
75.62
75.68
75.00
8,800
Mar 19, 2026
76.05
76.29
75.79
76.16
75.48
12,600
Mar 18, 2026
76.90
77.06
76.45
76.71
76.02
31,400
Mar 17, 2026
77.51
77.61
77.33
77.33
76.63
6,500
Mar 16, 2026
77.36
77.36
76.94
77.01
76.32
11,500
Mar 13, 2026
76.97
77.25
76.57
76.57
75.88
11,600
Mar 12, 2026
77.27
77.35
76.56
76.56
75.87
14,800
Mar 11, 2026
77.85
78.03
77.41
77.68
76.98
20,100
Mar 10, 2026
0.207
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
78.07
78.84
78.06
78.06
77.36
2,300
Mar 9, 2026
78.28
79.04
77.42
78.83
77.92
12,000
Mar 6, 2026
79.99
79.99
78.37
79.02
78.10
36,200
Mar 5, 2026
80.11
80.13
79.48
79.73
78.81
10,200
Mar 4, 2026
80.58
80.86
80.58
80.74
79.80
3,400
Mar 3, 2026
80.25
80.99
79.88
80.75
79.82
38,000
Mar 2, 2026
81.78
82.15
81.66
81.88
80.93
13,700
Feb 27, 2026
81.53
82.06
81.46
82.06
81.11
36,700
Feb 26, 2026
81.95
81.96
81.57
81.93
80.98
2,600
Feb 25, 2026
81.04
81.68
81.04
81.67
80.72
4,800
Feb 24, 2026
81.66
81.74
81.48
81.74
80.79
18,200
Feb 23, 2026
82.41
82.41
81.15
81.29
80.35
9,400
Feb 20, 2026
81.54
81.99
81.51
81.99
81.04
17,100
Feb 19, 2026
81.81
81.81
81.23
81.46
80.51
10,600
Feb 18, 2026
81.45
81.59
81.43
81.57
80.62
4,800
Feb 17, 2026
81.98
81.98
80.78
81.06
80.12
22,900
Feb 13, 2026
80.98
81.60
80.92
81.36
80.42
19,100
Feb 12, 2026
81.91
81.92
80.93
81.02
80.08
65,200
Feb 11, 2026
81.39
81.84
81.38
81.79
80.84
9,400
Feb 10, 2026
81.01
81.50
81.01
81.24
80.30
18,200
Feb 9, 2026
81.49
81.49
80.76
81.14
80.20
6,600
Feb 6, 2026
81.18
81.18
80.80
81.08
80.14
6,500
Feb 5, 2026
80.87
80.87
80.04
80.11
79.18
17,600
Feb 4, 2026
80.93
81.15
80.82
80.89
79.95
13,100
Feb 3, 2026
79.18
80.08
79.18
79.73
78.81
10,800
Feb 2, 2026
79.08
79.47
79.08
79.41
78.49
15,600
Jan 30, 2026
78.57
79.16
78.45
79.16
78.24
33,600
Jan 29, 2026
78.44
78.66
78.32
78.50
77.59
15,100
Jan 28, 2026
78.38
78.54
78.06
78.11
77.20
20,900
Jan 27, 2026
78.16
78.33
78.05
78.18
77.28
17,000
Jan 26, 2026
78.04
78.25
77.99
78.18
77.27
15,400
Jan 23, 2026
77.83
77.83
77.56
77.80
76.90
4,100
Jan 22, 2026
78.06
78.28
77.92
77.97
77.07
5,400
Jan 21, 2026
77.65
77.79
77.40
77.75
76.85
6,700
Jan 20, 2026
77.21
77.50
77.00
77.08
76.19
7,600
Jan 16, 2026
77.85
77.93
77.85
77.87
76.97
12,600
Jan 15, 2026
77.75
78.19
77.75
78.06
77.15
8,000
Jan 14, 2026
77.36
77.84
77.25
77.71
76.81
21,300
Jan 13, 2026
79.76
79.76
76.94
77.12
76.23
9,500
Jan 12, 2026
77.53
77.53
77.01
77.13
76.24
2,400
Jan 9, 2026
77.32
77.32
77.04
77.23
76.33
4,500
Jan 8, 2026
76.93
77.22
76.93
77.11
76.22
4,800
Jan 7, 2026
76.41
76.47
76.16
76.16
75.28
13,300
Jan 6, 2026
76.61
77.10
76.61
77.09
76.20
7,700
Jan 5, 2026
76.59
76.89
76.32
76.74
75.85
6,500
Jan 2, 2026
75.47
76.25
75.47
76.10
75.22
17,000
Dec 31, 2025
76.07
76.07
75.76
75.77
74.89
4,000
Dec 30, 2025
76.22
76.51
76.22
76.24
75.36
16,500
Dec 29, 2025
76.49
76.49
76.22
76.24
75.36
7,800
Dec 26, 2025
76.40
76.40
76.12
76.32
75.44
5,900
Dec 24, 2025
76.11
76.36
76.11
76.34
75.45
4,700
Dec 23, 2025
76.07
76.21
75.95
76.21
75.33
6,200
Dec 22, 2025
75.64
76.21
75.64
76.04
75.16
16,000
Dec 19, 2025
75.76
75.86
75.59
75.62
74.74
3,800
Dec 18, 2025
75.96
76.11
75.59
75.83
74.95
23,000
Dec 17, 2025
75.80
76.08
75.67
75.73
74.85
10,300
Dec 16, 2025
0.464
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
75.97
75.98
75.49
75.74
74.86
7,600
Dec 15, 2025
76.83
77.18
76.64
76.99
75.64
9,800
Dec 12, 2025
77.00
77.00
76.63
76.74
75.39
5,700
Dec 11, 2025
76.81
76.96
76.55
76.75
75.40
53,800
Dec 10, 2025
75.58
76.44
75.57
76.29
74.95
6,900
Dec 9, 2025
75.67
75.75
75.27
75.27
73.95
6,900
Dec 8, 2025
75.64
75.64
75.28
75.28
73.96
14,400
Dec 5, 2025
76.19
76.25
75.97
75.97
74.64
3,300
Dec 4, 2025
75.81
75.97
75.78
75.93
74.60
4,100
Dec 3, 2025
75.24
75.88
75.24
75.88
74.55
4,700
Dec 2, 2025
75.49
75.49
75.07
75.26
73.94
2,800
Dec 1, 2025
75.90
75.93
75.49
75.49
74.16
2,600
Nov 28, 2025
75.88
76.03
75.88
75.89
74.56
1,800
Nov 26, 2025
75.45
75.71
75.45
75.55
74.22
11,100
Nov 25, 2025
74.76
75.17
74.76
75.12
73.80
8,400
Nov 24, 2025
74.11
74.30
74.07
74.24
72.94
3,600
Nov 21, 2025
73.55
74.34
73.55
74.01
72.71
1,800
Nov 20, 2025
73.86
73.86
72.87
72.88
71.60
3,800
Nov 19, 2025
73.53
73.53
72.95
73.27
71.98
4,700
Nov 18, 2025
73.11
73.56
73.03
73.42
72.13
4,200
Nov 17, 2025
74.11
74.19
73.15
73.19
71.91
9,300
Nov 14, 2025
73.78
74.12
73.78
73.98
72.68
3,500
Nov 13, 2025
74.73
74.73
74.23
74.27
72.97
3,600
Nov 12, 2025
74.78
74.78
74.62
74.64
73.33
3,200
Nov 11, 2025
73.66
74.25
73.66
74.25
72.95
5,300
Nov 10, 2025
74.54
74.54
73.12
73.64
72.35
4,700
Nov 7, 2025
72.84
73.30
72.84
73.30
72.01
1,500
Nov 6, 2025
72.60
72.96
72.60
72.69
71.41
6,800
Nov 5, 2025
72.89
72.94
72.58
72.76
71.48
2,000
Nov 4, 2025
72.59
72.72
72.49
72.69
71.41
6,600
Nov 3, 2025
72.87
72.87
72.39
72.50
71.23
6,000
Oct 31, 2025
72.90
72.91
72.65
72.91
71.63
3,100
