MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASEC — American Century Securitized Credit ETF
NasdaqAmerican Century Securitized Credit ETF
$49.20
-0.01(-0.01%)
- O
- 49.20
- H
- 49.20
- L
- 49.20
- V
- 22.44
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$49.20
Period Return+96.78%
Period High$50.65
Period Low$25.00
Avg Daily Volume6.2K
Total Trading Days88
ASEC — Historical OHLCV Price & Volume Table
May 27, 2026 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $49.20 | $49.20 | $49.20 | $49.20 | $-0.01 | -0.01% | 22 | $49.18 | $49.20 $49.20 |
| Sep 29, 2026 | $49.20 | $49.20 | $49.20 | $49.20 | $-0.07 | -0.14% | 11 | $49.14 | $49.20 $49.20 |
| Sep 28, 2026 | $49.27 | $49.27 | $49.27 | $49.27 | +$0.04 | +0.08% | 11 | $49.20 | $49.27 $49.27 |
| Sep 25, 2026 | $49.23 | $49.23 | $49.23 | $49.23 | $-0.06 | -0.11% | 12 | $49.16 | $49.23 $49.23 |
| Sep 24, 2026 | $49.29 | $49.29 | $49.29 | $49.29 | $-0.09 | -0.17% | 11 | $49.23 | $49.29 $49.29 |
| Sep 23, 2026 | $49.38 | $49.38 | $49.37 | $49.37 | $-0.05 | -0.10% | 724 | $49.38 | $49.37 $49.38 |
| Sep 22, 2026 | $49.42 | $49.42 | $49.42 | $49.42 | +$0.03 | +0.06% | 11 | $49.38 | $49.42 $49.42 |
| Sep 21, 2026 | $49.39 | $49.39 | $49.39 | $49.39 | $-0.07 | -0.14% | 27 | $49.36 | $49.39 $49.39 |
| Sep 18, 2026 | $49.46 | $49.46 | $49.46 | $49.46 | +$0.08 | +0.16% | 33 | $49.44 | $49.46 $49.46 |
| Sep 17, 2026 | $49.38 | $49.38 | $49.38 | $49.38 | $-0.03 | -0.06% | 11 | $49.31 | $49.38 $49.38 |
| Sep 16, 2026 | $49.41 | $49.41 | $49.41 | $49.41 | $-0.02 | -0.03% | 11 | $49.37 | $49.41 $49.41 |
| Sep 15, 2026 | $49.43 | $49.43 | $49.43 | $49.43 | $-0.02 | -0.03% | 11 | $49.36 | $49.43 $49.43 |
| Sep 14, 2026 | $49.44 | $49.44 | $49.44 | $49.44 | $-0.08 | -0.15% | 11 | $49.38 | $49.44 $49.44 |
| Sep 11, 2026 | $49.52 | $49.52 | $49.52 | $49.52 | $-0.08 | -0.15% | 15 | $49.37 | $49.52 $49.52 |
| Sep 10, 2026 | $49.59 | $49.59 | $49.59 | $49.59 | $-0.09 | -0.17% | 716 | $49.59 | $49.59 $49.59 |
| Sep 9, 2026 | $49.68 | $49.68 | $49.68 | $49.68 | $-0.03 | -0.05% | 11 | $49.61 | $49.68 $49.68 |
| Sep 8, 2026 | $49.70 | $49.70 | $49.70 | $49.70 | $-0.02 | -0.04% | 12 | $49.66 | $49.70 $49.70 |
| Sep 4, 2026 | $49.72 | $49.72 | $49.72 | $49.72 | $-0.15 | -0.30% | 11 | $49.63 | $49.72 $49.72 |
| Sep 3, 2026 | $49.87 | $49.87 | $49.87 | $49.87 | +$0.03 | +0.06% | 11 | $49.82 | $49.87 $49.87 |
| Sep 2, 2026 | $49.84 | $49.84 | $49.84 | $49.84 | $-0.05 | -0.10% | 11 | $49.78 | $49.84 $49.84 |
| Sep 1, 2026 | $49.89 | $49.89 | $49.89 | $49.89 | +$0.05 | +0.09% | 12 | $49.84 | $49.89 $49.89 |
| Aug 31, 2026 | $49.83 | $49.85 | $49.83 | $49.85 | $-0.16 | -0.32% | 169 | $49.87 | $49.83 $49.85 |
| Aug 28, 2026 | $50.03 | $50.03 | $50.01 | $50.01 | +$0.03 | +0.06% | 222 | $50.00 | $50.01 $50.03 |
| Aug 27, 2026 | $50.10 | $50.10 | $49.98 | $49.98 | $-0.06 | -0.11% | 969 | $50.09 | $49.98 $50.10 |
| Aug 26, 2026 | $50.03 | $50.03 | $50.03 | $50.03 | +$0.07 | +0.14% | 12 | $49.99 | $50.03 $50.03 |
| Aug 25, 2026 | $49.96 | $49.96 | $49.96 | $49.96 | +$0.02 | +0.04% | 187 | $49.96 | $49.96 $49.96 |
| Aug 24, 2026 | $49.94 | $49.94 | $49.94 | $49.94 | +$0.02 | +0.03% | 111 | $49.93 | $49.94 $49.94 |
| Aug 21, 2026 | $49.93 | $49.93 | $49.93 | $49.93 | $-0.12 | -0.23% | 219 | $49.93 | $49.93 $49.93 |
| Aug 20, 2026 | $49.99 | $50.08 | $49.99 | $50.04 | +$0.08 | +0.16% | 30,736 | $49.99 | $49.99 $50.08 |
| Aug 19, 2026 | $49.96 | $49.96 | $49.96 | $49.96 | $-0.01 | -0.02% | 122 | $49.96 | $49.96 $49.96 |