Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Century Focused Dynamic Growth ETF (NY: FDG )

84.17 +1.25 (+1.51%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 63.37 63.60 61.55 61.91 36,100 -2.26(-3.52%)
Oct 29, 2020 64.19 64.68 63.79 64.17 51,655 +0.69(+1.09%)
Oct 28, 2020 64.54 64.54 63.40 63.48 26,508 -2.31(-3.51%)
Oct 27, 2020 65.14 65.97 65.14 65.79 249,575 +0.21(+0.32%)
Oct 26, 2020 66.46 66.82 64.72 65.58 58,835 -1.42(-2.12%)
Oct 23, 2020 66.69 67.00 66.18 67.00 38,200 +0.87(+1.32%)
Oct 22, 2020 66.32 66.65 65.52 66.13 29,930 -0.12(-0.18%)
Oct 21, 2020 66.98 67.33 66.25 66.25 51,419 -0.80(-1.19%)
Oct 20, 2020 67.57 67.79 66.96 67.05 25,460 -0.20(-0.30%)
Oct 19, 2020 69.03 69.03 67.07 67.25 28,883 -0.92(-1.36%)
Oct 16, 2020 68.82 69.08 68.17 68.17 24,300 -0.21(-0.30%)
Oct 15, 2020 67.26 68.38 67.18 68.38 24,418 -0.49(-0.71%)
Oct 14, 2020 69.77 69.91 68.53 68.87 27,036 -0.65(-0.93%)
Oct 13, 2020 69.24 69.68 69.19 69.52 41,693 +0.49(+0.71%)
Oct 12, 2020 67.73 69.49 67.52 69.03 13,733 +0.98(+1.44%)
Oct 09, 2020 66.98 68.05 66.98 68.05 21,000 +1.01(+1.51%)
Oct 08, 2020 67.21 67.27 67.00 67.04 50,306 +0.20(+0.30%)
Oct 07, 2020 66.10 66.98 66.10 66.84 35,945 +1.43(+2.19%)
Oct 06, 2020 66.10 66.67 65.24 65.41 58,793 -0.65(-0.98%)
Oct 05, 2020 65.83 66.08 65.37 66.06 26,364 +1.34(+2.07%)
Oct 02, 2020 64.41 65.41 64.41 64.72 25,400 -1.11(-1.69%)
Oct 01, 2020 65.32 65.89 65.30 65.83 46,494 +1.03(+1.59%)
Sep 30, 2020 64.65 65.42 64.45 64.80 24,737 +0.25(+0.39%)
Sep 29, 2020 64.41 64.86 64.33 64.55 34,309 +0.24(+0.37%)
Sep 28, 2020 64.78 64.78 63.63 64.31 70,583 +1.10(+1.74%)
Sep 25, 2020 62.07 63.37 61.93 63.21 9,300 +1.35(+2.19%)
Sep 24, 2020 61.02 62.43 60.90 61.86 52,302 -0.16(-0.26%)
Sep 23, 2020 63.69 63.88 61.97 62.02 14,215 -1.57(-2.47%)
Sep 22, 2020 62.96 63.59 62.33 63.59 32,115 +0.96(+1.53%)
Sep 21, 2020 61.04 62.63 60.77 62.63 39,936 +0.20(+0.32%)
Sep 18, 2020 62.65 63.41 61.55 62.43 158,800 -0.28(-0.45%)
Sep 17, 2020 62.98 63.00 62.07 62.71 30,990 -0.91(-1.43%)
Sep 16, 2020 64.30 64.66 63.62 63.62 30,715 -0.71(-1.10%)
Sep 15, 2020 64.17 64.53 63.94 64.33 53,679 +0.91(+1.43%)
Sep 14, 2020 62.95 63.49 62.49 63.42 41,175 +1.55(+2.51%)
Sep 11, 2020 62.38 62.76 61.11 61.87 95,200 -0.40(-0.64%)
Sep 10, 2020 63.93 64.31 62.01 62.27 27,778 -0.83(-1.32%)
Sep 09, 2020 62.89 63.43 62.29 63.10 69,890 +1.49(+2.42%)
Sep 08, 2020 62.04 63.17 61.61 61.61 81,278 -2.78(-4.32%)
Sep 04, 2020 65.50 65.98 62.26 64.39 49,600 -1.58(-2.40%)
Sep 03, 2020 68.85 68.85 65.50 65.97 60,089 -3.61(-5.19%)
Sep 02, 2020 70.28 70.28 68.10 69.58 55,651 +0.10(+0.14%)
Sep 01, 2020 69.09 69.49 68.62 69.48 48,130 +1.34(+1.97%)
Aug 31, 2020 67.75 68.37 67.28 68.14 17,040 +0.94(+1.40%)
Aug 28, 2020 67.33 67.36 66.96 67.20 29,100 +0.26(+0.39%)
Aug 27, 2020 66.81 67.50 66.31 66.94 87,181 +0.08(+0.12%)
Aug 26, 2020 65.74 67.02 65.45 66.86 228,636 +2.14(+3.31%)
Aug 25, 2020 64.33 64.74 63.79 64.72 32,161 +0.78(+1.21%)
Aug 24, 2020 64.70 64.77 63.23 63.94 33,193 -0.25(-0.38%)
Aug 21, 2020 64.42 64.42 64.10 64.19 16,000 -0.07(-0.11%)
Aug 20, 2020 63.09 64.36 63.09 64.26 24,957 +0.91(+1.44%)
Aug 19, 2020 63.90 63.90 63.26 63.35 24,602 -0.22(-0.35%)
Aug 18, 2020 63.45 63.69 63.01 63.57 15,380 +0.51(+0.81%)
Aug 17, 2020 62.49 63.15 62.10 63.06 47,810 +1.27(+2.06%)
Aug 14, 2020 62.11 62.11 61.64 61.79 34,800 -0.22(-0.35%)
Aug 13, 2020 61.71 62.39 61.50 62.01 28,849 +0.87(+1.42%)
Aug 12, 2020 61.38 61.38 60.81 61.14 25,752 +0.85(+1.42%)
Aug 11, 2020 60.76 61.32 60.29 60.29 21,575 -0.70(-1.15%)
Aug 10, 2020 61.85 61.86 60.70 60.99 18,700 -0.93(-1.50%)
Aug 07, 2020 62.39 62.60 61.25 61.92 30,900 -0.69(-1.10%)
Aug 06, 2020 62.75 62.75 62.10 62.61 13,052 +0.26(+0.42%)
Aug 05, 2020 62.22 62.59 62.22 62.35 23,620 +0.70(+1.14%)
Aug 04, 2020 61.72 61.72 61.20 61.65 10,894 -0.08(-0.14%)
Aug 03, 2020 61.75 61.78 61.16 61.73 29,225 +0.96(+1.58%)
Jul 31, 2020 61.01 61.01 60.09 60.77 39,500 +0.25(+0.42%)
Jul 30, 2020 60.39 60.79 59.88 60.52 28,828 -0.05(-0.09%)
Jul 29, 2020 60.22 60.77 60.22 60.57 18,037 +0.92(+1.54%)
Jul 28, 2020 60.61 60.61 59.65 59.65 22,568 -0.81(-1.34%)
Jul 27, 2020 59.45 60.47 59.45 60.46 21,586 +0.97(+1.63%)
Jul 24, 2020 59.36 59.65 58.41 59.49 46,600 -0.01(-0.02%)
Jul 23, 2020 60.97 61.27 59.40 59.50 39,458 -1.17(-1.93%)
Jul 22, 2020 61.04 61.04 60.30 60.67 15,400 +0.22(+0.36%)
Jul 21, 2020 61.69 61.69 60.38 60.45 30,599 -0.71(-1.16%)
Jul 20, 2020 59.67 61.17 59.39 61.16 41,115 +1.99(+3.37%)
Jul 17, 2020 59.19 59.29 58.51 59.16 22,600 +0.57(+0.97%)
Jul 16, 2020 58.64 58.80 58.01 58.59 76,491 -0.54(-0.91%)
Jul 15, 2020 59.14 59.14 58.56 59.13 9,460 +0.49(+0.83%)
Jul 14, 2020 58.20 58.64 56.97 58.64 19,269 +0.57(+0.99%)
Jul 13, 2020 60.75 61.22 58.07 58.07 37,829 -2.04(-3.40%)
Jul 10, 2020 59.49 60.12 59.00 60.11 22,300 +0.63(+1.06%)
Jul 09, 2020 59.53 59.60 58.35 59.48 28,863 +0.19(+0.32%)
Jul 08, 2020 58.87 59.29 58.51 59.29 66,905 +1.09(+1.87%)
Jul 07, 2020 57.90 59.10 57.90 58.20 22,321 +0.02(+0.04%)
Jul 06, 2020 58.00 58.52 57.73 58.18 12,709 +1.48(+2.60%)
Jul 02, 2020 57.25 57.25 56.68 56.70 15,500 +0.50(+0.89%)
Jul 01, 2020 55.34 56.32 55.23 56.20 8,354 +1.30(+2.37%)
Jun 30, 2020 54.40 54.90 53.90 54.90 8,201 +1.00(+1.86%)
Jun 29, 2020 54.43 54.43 53.00 53.89 3,498 +0.01(+0.03%)
Jun 26, 2020 54.70 54.70 53.88 53.88 11,300 -1.08(-1.97%)
Jun 25, 2020 54.43 54.96 53.66 54.96 8,057 +0.93(+1.72%)
Jun 24, 2020 55.03 55.03 53.71 54.03 7,929 -1.43(-2.58%)
Jun 23, 2020 56.03 56.03 55.46 55.46 9,616 +0.10(+0.19%)
Jun 22, 2020 54.42 55.42 54.42 55.36 10,708 +0.85(+1.56%)
Jun 19, 2020 55.03 55.07 54.30 54.51 13,600 +0.20(+0.36%)
Jun 18, 2020 54.22 54.46 54.08 54.31 8,923 +0.26(+0.48%)
Jun 17, 2020 54.97 54.97 53.86 54.06 26,782 +0.48(+0.89%)
Jun 16, 2020 53.60 53.96 53.18 53.58 251,888 +0.73(+1.38%)
Jun 15, 2020 51.50 52.93 51.25 52.85 17,072 +1.07(+2.08%)
Jun 12, 2020 52.27 52.74 50.81 51.78 11,400 +0.22(+0.42%)
Jun 11, 2020 52.75 53.35 51.48 51.56 15,335 -2.53(-4.68%)
Jun 10, 2020 53.82 54.17 53.60 54.09 6,428 +0.62(+1.16%)
Jun 09, 2020 53.74 53.79 53.45 53.47 6,416 -0.16(-0.29%)
Jun 08, 2020 52.85 53.63 52.61 53.63 11,355 +0.61(+1.15%)
Jun 05, 2020 52.75 53.09 52.61 53.02 11,600 +0.59(+1.13%)
Jun 04, 2020 53.69 53.70 52.37 52.43 1,834,818 -1.32(-2.46%)
Jun 03, 2020 53.70 53.85 53.42 53.75 11,722 +0.26(+0.49%)
Jun 02, 2020 53.14 53.49 52.70 53.49 32,416 +0.33(+0.63%)
Jun 01, 2020 52.46 53.30 52.46 53.16 17,373 +0.81(+1.54%)
May 29, 2020 51.60 52.35 51.43 52.35 4,400 +0.60(+1.16%)
May 28, 2020 51.52 52.56 51.52 51.75 8,584 +0.27(+0.52%)
May 27, 2020 51.17 51.48 49.99 51.48 15,780 +0.07(+0.14%)
May 26, 2020 52.26 52.26 51.41 51.41 4,521 -0.00(-0.00%)
May 22, 2020 50.96 51.41 50.96 51.41 6,200 +0.36(+0.70%)
May 21, 2020 51.46 51.60 50.67 51.05 3,477 -0.21(-0.42%)
May 20, 2020 50.98 51.49 50.95 51.27 36,011 +0.95(+1.89%)
May 19, 2020 50.46 51.01 50.32 50.32 7,927 +0.10(+0.20%)
May 18, 2020 50.34 50.78 50.22 50.22 8,158 +0.58(+1.17%)
May 15, 2020 48.72 49.66 48.72 49.64 9,700 +0.72(+1.47%)
May 14, 2020 48.07 48.92 47.63 48.92 12,214 +0.49(+1.01%)
May 13, 2020 49.00 49.32 47.62 48.43 33,216 -0.65(-1.33%)
May 12, 2020 50.09 50.20 49.08 49.08 11,834 -0.71(-1.43%)
May 11, 2020 49.18 49.98 49.18 49.80 22,514 +0.51(+1.03%)
May 08, 2020 49.27 49.58 48.93 49.29 15,400 +0.74(+1.53%)
May 07, 2020 48.51 48.90 48.30 48.54 12,171 +0.76(+1.58%)
May 06, 2020 47.71 48.13 47.61 47.79 11,067 +0.48(+1.01%)
May 05, 2020 47.21 47.82 47.08 47.31 16,945 +1.04(+2.25%)
May 04, 2020 44.85 46.30 44.85 46.27 15,704 +0.93(+2.05%)
May 01, 2020 46.00 46.00 45.15 45.34 7,300 -1.44(-3.07%)
Apr 30, 2020 46.62 47.29 46.62 46.78 12,038 -0.12(-0.27%)
Apr 29, 2020 46.30 47.01 46.30 46.90 92,446 +1.35(+2.96%)
Apr 28, 2020 46.95 46.95 45.50 45.55 7,000 -0.71(-1.53%)
Apr 27, 2020 46.11 46.50 46.01 46.26 18,084 +0.73(+1.60%)
Apr 24, 2020 45.85 47.52 44.81 45.53 7,200 +0.59(+1.31%)
Apr 23, 2020 45.05 45.59 44.86 44.94 22,408 -0.10(-0.22%)
Apr 22, 2020 44.39 45.13 44.31 45.04 15,371 +1.37(+3.15%)
Apr 21, 2020 44.67 44.70 43.29 43.67 25,338 -1.77(-3.90%)
Apr 20, 2020 45.34 45.89 45.01 45.44 18,157 +0.18(+0.39%)
Apr 17, 2020 46.72 46.72 44.75 45.26 22,000 +0.78(+1.74%)
Apr 16, 2020 44.32 44.77 43.95 44.49 9,981 +0.35(+0.78%)
Apr 15, 2020 43.40 44.36 43.40 44.14 13,165 -0.29(-0.64%)
Apr 14, 2020 44.87 44.87 43.73 44.43 17,718 +1.70(+3.98%)
Apr 13, 2020 44.69 44.69 41.77 42.72 18,379 +0.17(+0.40%)
Apr 09, 2020 42.85 42.96 42.09 42.56 10,500 +0.44(+1.05%)
Apr 08, 2020 41.01 42.23 41.01 42.11 3,707 +1.48(+3.65%)
Apr 07, 2020 41.82 42.05 40.63 40.63 26,583 -0.12(-0.29%)
Apr 06, 2020 38.09 40.88 38.09 40.75 2,719 +2.70(+7.08%)
Apr 03, 2020 38.54 38.65 37.70 38.05 9,400 -0.38(-0.98%)
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.