American Century Diversified Muni Bond ETF (NY: TAXF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	49.70	49.76	49.61	49.71	15,561	+0.02(+0.04%)
May 30, 2024	49.72	49.73	49.64	49.69	8,732	+0.06(+0.12%)
May 29, 2024	49.75	49.77	49.62	49.63	25,539	-0.16(-0.32%)
May 28, 2024	49.87	49.91	49.74	49.79	25,268	-0.08(-0.16%)
May 24, 2024	49.93	49.93	49.78	49.87	35,728	+0.04(+0.08%)
May 23, 2024	49.93	49.93	49.83	49.83	18,855	-0.14(-0.29%)
May 22, 2024	50.02	50.08	49.95	49.97	88,109	-0.13(-0.27%)
May 21, 2024	50.17	50.22	50.07	50.11	45,931	-0.09(-0.18%)
May 20, 2024	50.27	50.27	50.13	50.20	17,190	-0.02(-0.04%)
May 17, 2024	50.34	50.34	50.13	50.22	44,912	-0.10(-0.20%)
May 16, 2024	50.37	50.39	50.28	50.31	23,796	-0.06(-0.12%)
May 15, 2024	50.41	50.44	50.36	50.37	18,099	+0.12(+0.24%)
May 14, 2024	50.23	50.31	50.23	50.26	25,698	+0.09(+0.18%)
May 13, 2024	50.25	50.27	50.17	50.17	27,614	-0.03(-0.06%)
May 10, 2024	50.26	50.27	50.19	50.20	8,776	-0.05(-0.10%)
May 09, 2024	50.28	50.29	50.24	50.25	12,511	+0.03(+0.06%)
May 08, 2024	50.24	50.30	50.20	50.22	17,678	+0.03(+0.06%)
May 07, 2024	50.13	50.29	50.13	50.19	13,218	+0.15(+0.30%)
May 06, 2024	50.01	50.11	49.98	50.04	23,054	+0.03(+0.06%)
May 03, 2024	49.96	50.06	49.93	50.01	36,913	+0.17(+0.34%)
May 02, 2024	49.81	49.89	49.80	49.84	40,393	+0.04(+0.08%)
May 01, 2024	49.76	49.85	49.71	49.80	24,737	+0.11(+0.23%)
Apr 30, 2024	49.77	49.77	49.65	49.68	29,002	-0.05(-0.10%)
Apr 29, 2024	49.80	49.80	49.67	49.73	21,829	+0.04(+0.08%)
Apr 26, 2024	49.77	49.77	49.59	49.69	19,888	+0.02(+0.04%)
Apr 25, 2024	49.65	49.67	49.57	49.67	34,585	-0.05(-0.10%)
Apr 24, 2024	49.78	49.78	49.68	49.72	17,728	-0.03(-0.06%)
Apr 23, 2024	49.70	49.84	49.69	49.75	191,409	+0.02(+0.04%)
Apr 22, 2024	49.71	49.78	49.69	49.73	34,501	+0.00(+0.01%)
Apr 19, 2024	49.81	49.81	49.67	49.73	17,061	+0.05(+0.09%)
Apr 18, 2024	49.74	49.74	49.59	49.68	20,357	-0.02(-0.04%)
Apr 17, 2024	49.66	49.76	49.58	49.70	41,269	+0.10(+0.20%)
Apr 16, 2024	49.67	49.68	49.54	49.60	34,624	-0.12(-0.24%)
Apr 15, 2024	49.60	49.72	49.58	49.72	17,742	+0.03(+0.06%)
Apr 12, 2024	49.65	49.83	49.65	49.69	19,411	+0.14(+0.28%)
Apr 11, 2024	49.59	49.62	49.46	49.55	23,409	+0.08(+0.16%)
Apr 10, 2024	49.58	49.66	49.47	49.47	54,457	-0.33(-0.66%)
Apr 09, 2024	49.90	49.93	49.80	49.80	17,604	+0.03(+0.06%)
Apr 08, 2024	49.87	49.87	49.72	49.77	22,448	+0.02(+0.04%)
Apr 05, 2024	49.78	49.88	49.74	49.75	19,131	-0.14(-0.28%)
Apr 04, 2024	49.89	49.95	49.80	49.89	15,559	+0.11(+0.22%)
Apr 03, 2024	49.74	49.85	49.67	49.78	40,668	-0.08(-0.16%)
Apr 02, 2024	49.97	50.03	49.86	49.86	148,934	-0.11(-0.22%)
Apr 01, 2024	50.34	50.34	49.97	49.97	97,588	-0.16(-0.32%)
Mar 28, 2024	50.09	50.15	50.15	50.13	21,806	-0.04(-0.08%)
Mar 27, 2024	50.24	50.27	50.17	50.17	22,774	-0.09(-0.18%)
Mar 26, 2024	50.31	50.31	50.20	50.26	59,118	+0.03(+0.06%)
Mar 25, 2024	50.40	50.40	50.22	50.23	26,465	-0.06(-0.12%)
Mar 22, 2024	50.36	50.39	50.22	50.29	40,041	+0.04(+0.08%)
Mar 21, 2024	50.44	50.44	50.20	50.25	33,333	-0.07(-0.15%)
Mar 20, 2024	50.32	50.37	50.28	50.32	282,324	+0.01(+0.01%)
Mar 19, 2024	50.32	50.38	50.31	50.32	21,499	+0.02(+0.04%)
Mar 18, 2024	50.25	50.33	50.25	50.30	16,322	+0.02(+0.04%)
Mar 15, 2024	50.34	50.34	50.27	50.28	23,335	-0.09(-0.19%)
Mar 14, 2024	50.41	50.41	50.26	50.37	42,292	+0.03(+0.07%)
Mar 13, 2024	50.48	50.49	50.34	50.34	30,002	-0.04(-0.08%)
Mar 12, 2024	50.44	50.44	50.33	50.38	35,925	-0.08(-0.16%)
Mar 11, 2024	50.48	50.48	50.38	50.46	12,869	+0.01(+0.02%)
Mar 08, 2024	50.45	50.45	50.36	50.45	15,269	+0.03(+0.06%)
Mar 07, 2024	50.38	50.42	50.32	50.42	21,170	+0.06(+0.12%)
Mar 06, 2024	50.18	50.37	50.18	50.36	27,698	+0.05(+0.10%)
Mar 05, 2024	50.30	50.35	50.26	50.31	35,534	+0.12(+0.24%)
Mar 04, 2024	50.19	50.20	50.12	50.19	29,820	-0.06(-0.12%)
Mar 01, 2024	50.27	50.29	50.14	50.25	41,276	+0.07(+0.14%)
Feb 29, 2024	50.23	50.24	50.15	50.18	28,405	+0.01(+0.02%)
Feb 28, 2024	50.24	50.24	50.11	50.17	35,121	+0.07(+0.14%)
Feb 27, 2024	50.13	50.16	50.10	50.10	14,080	-0.03(-0.06%)
Feb 26, 2024	50.21	50.21	50.11	50.13	37,749	-0.07(-0.14%)
Feb 23, 2024	50.09	50.22	50.09	50.20	42,308	+0.09(+0.18%)
Feb 22, 2024	50.17	50.18	50.04	50.11	118,251	+0.03(+0.06%)
Feb 21, 2024	50.15	50.15	50.07	50.08	9,894	-0.08(-0.16%)
Feb 20, 2024	50.05	50.16	50.05	50.16	27,689	+0.14(+0.28%)
Feb 16, 2024	50.06	50.08	49.99	50.02	14,609	-0.04(-0.08%)
Feb 15, 2024	50.05	50.10	50.00	50.06	19,904	+0.06(+0.12%)
Feb 14, 2024	49.93	50.05	49.87	50.00	42,293	+0.19(+0.38%)
Feb 13, 2024	49.93	49.93	49.81	49.81	25,370	-0.31(-0.61%)
Feb 12, 2024	50.09	50.14	50.08	50.12	13,133	+0.06(+0.12%)
Feb 09, 2024	50.09	50.09	49.96	50.06	17,834	+0.07(+0.14%)
Feb 08, 2024	50.06	50.06	49.96	49.99	18,173	+0.00(+0.00%)
Feb 07, 2024	50.05	50.07	49.98	49.99	31,886	-0.08(-0.16%)
Feb 06, 2024	49.89	50.07	49.89	50.07	40,732	+0.28(+0.56%)
Feb 05, 2024	50.28	50.28	49.80	49.80	183,445	-0.44(-0.87%)
Feb 02, 2024	50.41	50.41	50.13	50.23	53,357	-0.31(-0.62%)
Feb 01, 2024	50.46	50.58	50.38	50.54	17,430	+0.25(+0.49%)
Jan 31, 2024	50.11	50.38	50.11	50.29	24,981	+0.23(+0.45%)
Jan 30, 2024	50.09	50.11	49.95	50.07	35,633	+0.04(+0.08%)
Jan 29, 2024	49.95	50.06	49.93	50.03	22,863	+0.19(+0.38%)
Jan 26, 2024	50.00	50.00	49.78	49.84	55,424	+0.01(+0.02%)
Jan 25, 2024	49.88	49.88	49.81	49.83	35,272	+0.09(+0.18%)
Jan 24, 2024	49.90	49.90	49.67	49.74	15,817	-0.05(-0.10%)
Jan 23, 2024	49.88	49.88	49.68	49.79	22,119	-0.05(-0.10%)
Jan 22, 2024	49.86	49.89	49.82	49.84	26,740	+0.05(+0.10%)
Jan 19, 2024	49.95	49.95	49.74	49.79	18,072	-0.06(-0.12%)
Jan 18, 2024	50.07	50.07	49.85	49.85	28,150	-0.12(-0.24%)
Jan 17, 2024	50.17	50.17	49.97	49.97	33,595	-0.16(-0.31%)
Jan 16, 2024	50.27	50.27	50.06	50.13	38,300	-0.18(-0.35%)
Jan 12, 2024	50.32	50.32	50.23	50.30	31,107	+0.07(+0.14%)
Jan 11, 2024	50.23	50.24	50.12	50.23	147,263	+0.01(+0.02%)
Jan 10, 2024	50.28	50.28	50.17	50.23	23,092	-0.06(-0.12%)
Jan 09, 2024	50.28	50.31	50.21	50.28	23,563	+0.00(+0.00%)
Jan 08, 2024	50.23	50.31	50.17	50.28	28,546	+0.10(+0.20%)
Jan 05, 2024	50.00	50.20	50.00	50.19	94,292	+0.04(+0.09%)
Jan 04, 2024	50.13	50.17	50.05	50.14	32,226	-0.11(-0.23%)
Jan 03, 2024	50.13	50.30	50.05	50.25	34,603	+0.13(+0.26%)
Jan 02, 2024	50.07	50.25	50.05	50.13	79,982	-0.14(-0.27%)
Dec 29, 2023	50.13	50.31	50.13	50.26	65,957	+0.07(+0.14%)
Dec 28, 2023	50.25	50.25	50.12	50.19	16,506	-0.13(-0.26%)
Dec 27, 2023	50.15	50.32	50.14	50.32	34,342	+0.22(+0.43%)
Dec 26, 2023	50.16	50.19	50.10	50.11	22,302	-0.03(-0.06%)
Dec 22, 2023	50.22	50.22	50.12	50.14	15,274	+0.01(+0.02%)
Dec 21, 2023	50.29	50.29	50.06	50.13	36,502	+0.02(+0.04%)
Dec 20, 2023	50.03	50.14	50.03	50.11	42,820	+0.08(+0.16%)
Dec 19, 2023	50.08	50.08	49.94	50.03	55,129	+0.05(+0.10%)
Dec 18, 2023	49.99	49.99	49.83	49.98	45,346	-0.01(-0.03%)
Dec 15, 2023	50.00	50.03	49.92	49.99	29,230	+0.18(+0.36%)
Dec 14, 2023	49.81	49.92	49.73	49.82	144,461	+0.23(+0.46%)
Dec 13, 2023	49.44	49.64	49.35	49.59	50,077	+0.29(+0.58%)
Dec 12, 2023	49.25	49.40	49.25	49.30	23,187	-0.05(-0.11%)
Dec 11, 2023	49.25	49.41	49.25	49.36	95,655	+0.07(+0.15%)
Dec 08, 2023	49.30	49.48	49.19	49.28	82,305	+0.01(+0.02%)
Dec 07, 2023	49.17	49.45	49.17	49.27	208,512	+0.16(+0.32%)
Dec 06, 2023	49.10	49.23	49.02	49.12	40,987	+0.07(+0.14%)
Dec 05, 2023	48.94	49.18	48.94	49.05	36,951	+0.19(+0.38%)
Dec 04, 2023	48.90	48.95	48.82	48.86	16,232	-0.11(-0.22%)
Dec 01, 2023	48.80	49.03	48.77	48.97	28,405	+0.19(+0.38%)
Nov 30, 2023	48.66	48.84	48.64	48.78	40,602	+0.09(+0.18%)
Nov 29, 2023	48.62	48.78	48.59	48.70	28,464	+0.38(+0.79%)
Nov 28, 2023	48.36	48.40	48.26	48.31	17,652	+0.07(+0.15%)
Nov 27, 2023	48.27	48.27	48.19	48.24	24,778	+0.09(+0.18%)
Nov 24, 2023	48.14	48.19	48.13	48.15	52,632	+0.00(+0.01%)
Nov 22, 2023	48.18	48.19	48.10	48.15	32,177	+0.06(+0.12%)
Nov 21, 2023	47.95	48.11	47.95	48.09	28,326	-0.01(-0.03%)
Nov 20, 2023	48.04	48.17	48.01	48.10	97,151	+0.10(+0.21%)
Nov 17, 2023	48.00	48.06	47.73	48.00	96,427	+0.03(+0.06%)
Nov 16, 2023	47.96	47.97	47.87	47.97	61,902	+0.22(+0.45%)
Nov 15, 2023	47.79	47.81	47.69	47.75	36,299	-0.02(-0.04%)
Nov 14, 2023	47.71	47.88	47.71	47.77	21,320	+0.28(+0.58%)
Nov 13, 2023	47.44	47.50	47.37	47.50	31,612	+0.03(+0.06%)
Nov 10, 2023	47.39	47.51	47.35	47.47	34,755	+0.17(+0.35%)
Nov 09, 2023	47.45	47.51	47.24	47.30	114,237	-0.15(-0.31%)
Nov 08, 2023	47.31	47.46	47.31	47.45	51,495	+0.26(+0.54%)
Nov 07, 2023	47.11	47.32	47.11	47.20	33,431	+0.21(+0.44%)
Nov 06, 2023	47.04	47.06	46.84	46.99	44,874	-0.05(-0.10%)
Nov 03, 2023	47.12	47.14	46.97	47.04	42,445	+0.32(+0.69%)
Nov 02, 2023	46.67	46.74	46.65	46.71	70,044	+0.32(+0.70%)
Nov 01, 2023	46.28	46.42	46.27	46.39	33,844	+0.15(+0.33%)
Oct 31, 2023	46.28	46.28	46.14	46.24	26,831	+0.05(+0.11%)
Oct 30, 2023	46.34	46.34	46.19	46.19	57,809	-0.13(-0.27%)
Oct 27, 2023	46.25	46.32	46.25	46.32	49,547	-0.03(-0.06%)
Oct 26, 2023	46.29	46.41	46.28	46.35	113,673	+0.07(+0.15%)
Oct 25, 2023	46.31	46.34	46.15	46.28	26,777	-0.14(-0.31%)
Oct 24, 2023	46.36	46.42	46.16	46.42	83,822	+0.07(+0.16%)
Oct 23, 2023	46.39	46.42	46.31	46.35	40,512	-0.03(-0.06%)
Oct 20, 2023	46.36	46.39	46.32	46.38	30,054	+0.15(+0.32%)
Oct 19, 2023	46.38	46.48	46.23	46.23	57,966	-0.36(-0.78%)
Oct 18, 2023	46.51	46.65	46.47	46.59	44,505	+0.13(+0.27%)
Oct 17, 2023	46.82	46.82	46.45	46.46	48,196	-0.30(-0.65%)
Oct 16, 2023	46.95	46.95	46.70	46.77	14,673	-0.20(-0.44%)
Oct 13, 2023	47.05	47.23	46.95	46.97	25,947	+0.02(+0.04%)
Oct 12, 2023	47.13	47.13	46.94	46.95	18,716	-0.18(-0.37%)
Oct 11, 2023	46.99	47.20	46.95	47.13	21,454	+0.47(+1.01%)
Oct 10, 2023	46.49	46.79	46.49	46.66	37,494	-0.02(-0.04%)
Oct 09, 2023	46.54	46.68	46.41	46.68	36,279	+0.40(+0.87%)
Oct 06, 2023	46.31	46.45	46.26	46.28	21,785	-0.28(-0.61%)
Oct 05, 2023	46.68	46.69	46.51	46.56	21,232	-0.09(-0.19%)
Oct 04, 2023	46.46	46.66	46.41	46.65	64,892	+0.25(+0.54%)
Oct 03, 2023	46.60	46.60	46.36	46.40	38,090	-0.21(-0.45%)
Oct 02, 2023	46.83	46.83	46.56	46.61	15,149	-0.16(-0.35%)
Sep 29, 2023	46.87	46.91	46.70	46.77	29,643	-0.04(-0.08%)
Sep 28, 2023	46.86	46.87	46.73	46.81	36,226	-0.07(-0.15%)
Sep 27, 2023	46.98	47.05	46.88	46.88	61,685	-0.17(-0.35%)
Sep 26, 2023	47.11	47.11	46.92	47.05	23,966	-0.03(-0.06%)
Sep 25, 2023	47.28	47.14	47.05	47.08	26,430	-0.35(-0.74%)
Sep 22, 2023	47.44	47.48	47.32	47.43	29,645	+0.06(+0.12%)
Sep 21, 2023	47.62	47.62	47.31	47.37	52,810	-0.40(-0.84%)
Sep 20, 2023	47.80	47.81	47.67	47.77	16,760	+0.01(+0.02%)
Sep 19, 2023	47.78	47.80	47.59	47.76	19,639	-0.08(-0.16%)
Sep 18, 2023	47.77	47.86	47.73	47.84	17,062	+0.07(+0.14%)
Sep 15, 2023	47.67	47.80	47.66	47.77	26,381	+0.02(+0.04%)
Sep 14, 2023	47.91	47.91	47.70	47.75	21,959	-0.20(-0.41%)
Sep 13, 2023	47.87	47.98	47.86	47.94	32,101	+0.07(+0.14%)
Sep 12, 2023	47.91	47.94	47.77	47.88	6,757	-0.06(-0.12%)
Sep 11, 2023	47.93	47.96	47.86	47.93	17,521	-0.01(-0.02%)
Sep 08, 2023	47.92	47.96	47.86	47.94	21,548	+0.17(+0.35%)
Sep 07, 2023	47.97	47.97	47.78	47.78	21,332	-0.17(-0.35%)
Sep 06, 2023	47.98	47.98	47.90	47.94	35,638	-0.03(-0.06%)
Sep 05, 2023	48.05	48.05	47.85	47.97	20,691	-0.00(-0.00%)
Sep 01, 2023	48.15	48.15	47.94	47.98	29,224	-0.01(-0.03%)
Aug 31, 2023	48.03	48.08	47.94	47.99	10,371	+0.03(+0.06%)
Aug 30, 2023	48.10	48.10	47.94	47.96	16,299	-0.01(-0.02%)
Aug 29, 2023	47.93	48.08	47.85	47.97	34,467	+0.11(+0.22%)
Aug 28, 2023	47.82	47.86	47.76	47.86	17,381	+0.06(+0.12%)
Aug 25, 2023	47.89	47.89	47.73	47.80	14,461	-0.02(-0.04%)
Aug 24, 2023	47.82	47.88	47.81	47.82	23,426	-0.07(-0.14%)
Aug 23, 2023	47.85	47.94	47.84	47.89	34,112	+0.12(+0.24%)
Aug 22, 2023	47.89	47.89	47.78	47.78	22,213	-0.01(-0.02%)
Aug 21, 2023	47.92	47.92	47.79	47.79	12,893	-0.18(-0.37%)
Aug 18, 2023	48.06	48.08	47.96	47.96	30,140	-0.08(-0.16%)
Aug 17, 2023	48.15	48.15	48.04	48.04	18,994	-0.11(-0.22%)
Aug 16, 2023	48.26	48.27	48.13	48.15	19,607	-0.05(-0.10%)
Aug 15, 2023	48.21	48.29	48.19	48.19	61,234	-0.12(-0.24%)
Aug 14, 2023	48.31	48.31	48.16	48.31	43,976	+0.15(+0.30%)
Aug 11, 2023	48.20	48.25	48.16	48.16	14,818	-0.01(-0.02%)
Aug 10, 2023	48.37	48.41	48.16	48.17	495,868	-0.17(-0.34%)
Aug 09, 2023	48.19	48.34	48.19	48.34	17,627	+0.11(+0.22%)
Aug 08, 2023	48.16	48.24	48.09	48.23	19,526	+0.19(+0.41%)
Aug 07, 2023	48.16	48.16	48.02	48.04	18,609	-0.16(-0.32%)
Aug 04, 2023	48.13	48.19	48.07	48.19	23,779	+0.20(+0.43%)
Aug 03, 2023	48.10	48.10	47.97	47.99	11,907	-0.29(-0.60%)
Aug 02, 2023	48.52	48.52	48.21	48.28	26,128	-0.17(-0.35%)
Aug 01, 2023	48.51	48.52	48.38	48.45	86,481	-0.15(-0.30%)
Jul 31, 2023	48.60	48.63	48.51	48.60	22,053	+0.02(+0.04%)
Jul 28, 2023	48.73	48.73	48.50	48.58	16,025	-0.05(-0.11%)
Jul 27, 2023	48.75	48.77	48.57	48.63	14,403	-0.23(-0.47%)
Jul 26, 2023	48.77	48.88	48.75	48.86	55,353	+0.15(+0.30%)
Jul 25, 2023	48.73	48.80	48.63	48.71	10,847	-0.05(-0.11%)
Jul 24, 2023	48.84	48.87	48.70	48.77	24,315	+0.02(+0.04%)
Jul 21, 2023	48.80	48.81	48.70	48.75	18,948	+0.06(+0.13%)
Jul 20, 2023	48.87	48.87	48.68	48.68	7,217	-0.17(-0.34%)
Jul 19, 2023	48.77	48.85	48.69	48.85	55,772	+0.19(+0.39%)
Jul 18, 2023	48.67	48.69	48.57	48.66	19,362	+0.03(+0.07%)
Jul 17, 2023	48.62	48.64	48.49	48.63	9,986	+0.06(+0.12%)
Jul 14, 2023	48.52	48.58	48.48	48.57	20,600	-0.00(-0.01%)
Jul 13, 2023	48.48	48.62	48.48	48.57	9,082	+0.22(+0.45%)
Jul 12, 2023	48.53	48.53	48.35	48.35	27,204	-0.02(-0.04%)
Jul 11, 2023	48.34	48.38	48.25	48.37	31,619	+0.04(+0.08%)
Jul 10, 2023	48.33	48.40	48.26	48.34	47,828	+0.01(+0.02%)
Jul 07, 2023	48.37	48.37	48.28	48.33	21,755	+0.01(+0.02%)
Jul 06, 2023	48.43	48.43	48.24	48.32	17,572	-0.16(-0.32%)
Jul 05, 2023	48.57	48.57	48.34	48.47	66,874	-0.04(-0.07%)
Jul 03, 2023	48.51	48.53	48.43	48.51	20,876	+0.09(+0.18%)
Jun 30, 2023	48.60	48.60	48.41	48.42	34,524	+0.01(+0.02%)
Jun 29, 2023	48.44	48.49	48.40	48.41	65,003	-0.12(-0.24%)
Jun 28, 2023	48.52	48.60	48.43	48.53	32,168	+0.06(+0.12%)
Jun 27, 2023	48.62	48.62	48.41	48.47	20,875	-0.05(-0.10%)
Jun 26, 2023	48.60	48.60	48.52	48.52	14,996	-0.01(-0.02%)
Jun 23, 2023	48.55	48.56	48.48	48.53	10,874	+0.13(+0.27%)
Jun 22, 2023	48.53	48.53	48.34	48.40	11,721	-0.06(-0.13%)
Jun 21, 2023	48.52	48.52	48.36	48.46	21,838	+0.00(+0.01%)
Jun 20, 2023	48.42	48.50	48.38	48.45	16,850	+0.08(+0.17%)
Jun 16, 2023	48.42	48.42	48.29	48.37	11,720	+0.06(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.