Skip to main content

American Century Sustainable Growth ETF (NY: ESGY )

49.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 45.62 45.76 45.51 45.68 1,621 -0.18(-0.39%)
Dec 28, 2023 45.88 45.88 45.85 45.85 4,953 +0.09(+0.19%)
Dec 27, 2023 45.75 45.77 45.75 45.77 284 +0.03(+0.07%)
Dec 26, 2023 45.73 45.73 45.73 45.73 91 +0.15(+0.32%)
Dec 22, 2023 45.62 45.69 45.49 45.59 14,430 -0.01(-0.01%)
Dec 21, 2023 45.59 45.59 45.59 45.59 59 +0.46(+1.03%)
Dec 20, 2023 45.76 45.78 45.13 45.13 2,871 -0.46(-1.01%)
Dec 19, 2023 45.55 45.59 45.55 45.59 195 +0.16(+0.35%)
Dec 18, 2023 45.43 45.43 45.43 45.43 5 +0.28(+0.61%)
Dec 15, 2023 45.11 45.15 45.09 45.15 349 +0.19(+0.42%)
Dec 14, 2023 44.98 44.99 44.96 44.96 616 -0.17(-0.37%)
Dec 13, 2023 45.13 45.13 45.13 45.13 3 +0.43(+0.97%)
Dec 12, 2023 44.40 44.70 44.40 44.70 2,778 +0.22(+0.50%)
Dec 11, 2023 44.35 44.48 44.35 44.48 6,075 +0.09(+0.21%)
Dec 08, 2023 44.38 44.41 44.37 44.39 2,034 +0.21(+0.47%)
Dec 07, 2023 44.18 44.18 44.18 44.18 19 +0.53(+1.21%)
Dec 06, 2023 44.18 44.18 43.65 43.65 1,488 -0.17(-0.39%)
Dec 05, 2023 43.74 43.86 43.74 43.82 3,533 +0.15(+0.34%)
Dec 04, 2023 43.69 43.69 43.57 43.67 1,978 -0.39(-0.88%)
Dec 01, 2023 44.06 44.06 44.06 44.06 100 +0.14(+0.32%)
Nov 30, 2023 43.84 43.92 43.69 43.92 404 +0.02(+0.06%)
Nov 29, 2023 44.10 44.10 43.90 43.90 417 -0.01(-0.03%)
Nov 28, 2023 43.91 43.91 43.91 43.91 8 +0.06(+0.14%)
Nov 27, 2023 43.85 43.85 43.85 43.85 43 -0.04(-0.10%)
Nov 24, 2023 43.89 43.89 43.89 43.89 100 -0.04(-0.09%)
Nov 22, 2023 43.93 43.93 43.93 43.93 100 +0.21(+0.47%)
Nov 21, 2023 43.72 43.72 43.72 43.72 103 -0.05(-0.10%)
Nov 20, 2023 43.73 43.77 43.73 43.77 6,498 +0.41(+0.95%)
Nov 17, 2023 43.32 43.36 43.32 43.36 352 +0.02(+0.05%)
Nov 16, 2023 43.33 43.33 43.33 43.33 3 +0.15(+0.35%)
Nov 15, 2023 43.18 43.18 43.18 43.18 10 -0.07(-0.16%)
Nov 14, 2023 43.25 43.25 43.25 43.25 56 +0.72(+1.69%)
Nov 13, 2023 42.53 42.53 42.53 42.53 2 -0.03(-0.07%)
Nov 10, 2023 42.56 42.56 42.56 42.56 100 +0.81(+1.94%)
Nov 09, 2023 41.75 41.75 41.75 41.75 148 -0.33(-0.79%)
Nov 08, 2023 42.09 42.09 42.09 42.09 1 +0.20(+0.48%)
Nov 07, 2023 41.86 41.89 41.86 41.89 1,607 +0.37(+0.90%)
Nov 06, 2023 41.51 41.51 41.51 41.51 34 +0.20(+0.48%)
Nov 03, 2023 41.31 41.31 41.31 41.31 100 +0.33(+0.81%)
Nov 02, 2023 40.94 40.98 40.94 40.98 290 +0.69(+1.71%)
Nov 01, 2023 39.95 40.30 39.95 40.30 458 +0.62(+1.55%)
Oct 31, 2023 39.68 39.68 39.68 39.68 10 +0.22(+0.55%)
Oct 30, 2023 39.46 39.46 39.46 39.46 154 +0.60(+1.54%)
Oct 27, 2023 38.86 38.86 38.86 38.86 100 +0.05(+0.13%)
Oct 26, 2023 39.52 39.52 38.81 38.81 383 -0.65(-1.64%)
Oct 25, 2023 39.40 39.46 39.40 39.46 506 -0.85(-2.11%)
Oct 24, 2023 40.15 40.31 40.14 40.31 813 +0.39(+0.97%)
Oct 23, 2023 39.92 39.92 39.92 39.92 19 +0.07(+0.17%)
Oct 20, 2023 39.89 39.99 39.85 39.85 417 -0.57(-1.42%)
Oct 19, 2023 40.68 40.68 40.43 40.43 1,054 -0.29(-0.71%)
Oct 18, 2023 41.09 41.09 40.69 40.72 466 -0.63(-1.53%)
Oct 17, 2023 41.22 41.35 41.22 41.35 250 -0.15(-0.36%)
Oct 16, 2023 41.50 41.50 41.50 41.50 42 +0.50(+1.21%)
Oct 13, 2023 41.59 43.27 40.88 41.00 4,779 -0.44(-1.06%)
Oct 12, 2023 41.44 41.44 41.44 41.44 15 -0.16(-0.39%)
Oct 11, 2023 41.38 41.60 41.38 41.60 268 +0.33(+0.79%)
Oct 10, 2023 41.36 41.36 41.28 41.28 423 +0.28(+0.68%)
Oct 09, 2023 41.00 41.00 41.00 41.00 35 +0.14(+0.35%)
Oct 06, 2023 40.86 40.86 40.86 40.86 0 +0.70(+1.75%)
Oct 05, 2023 40.15 40.15 40.15 40.15 3 -0.07(-0.17%)
Oct 04, 2023 40.22 40.22 40.22 40.22 78 +0.59(+1.48%)
Oct 03, 2023 39.60 39.63 39.60 39.63 250 -0.72(-1.79%)
Oct 02, 2023 40.36 40.36 40.36 40.36 0 +0.34(+0.85%)
Sep 29, 2023 40.02 40.02 40.02 40.02 0 -0.03(-0.07%)
Sep 28, 2023 39.82 40.04 39.82 40.04 303 +0.28(+0.71%)
Sep 27, 2023 39.76 39.76 39.76 39.76 85 +0.06(+0.16%)
Sep 26, 2023 39.84 39.84 39.70 39.70 259 -0.58(-1.44%)
Sep 25, 2023 40.18 40.28 40.28 40.28 196 +0.11(+0.27%)
Sep 22, 2023 40.52 40.52 40.16 40.17 687 -0.00(-0.01%)
Sep 21, 2023 40.67 40.67 40.17 40.17 770 -0.81(-1.97%)
Sep 20, 2023 40.98 40.98 40.98 40.98 0 -0.50(-1.20%)
Sep 19, 2023 41.48 41.48 41.48 41.48 5 -0.10(-0.24%)
Sep 18, 2023 41.63 41.63 41.58 41.58 320 +0.03(+0.06%)
Sep 15, 2023 41.72 41.76 41.55 41.55 3,321 -0.70(-1.66%)
Sep 14, 2023 42.01 42.25 42.01 42.25 485 +0.23(+0.55%)
Sep 13, 2023 42.02 42.02 42.02 42.02 0 +0.14(+0.34%)
Sep 12, 2023 41.97 41.97 41.88 41.88 3,532 -0.43(-1.01%)
Sep 11, 2023 42.30 42.30 42.30 42.30 0 +0.43(+1.03%)
Sep 08, 2023 42.00 42.00 41.87 41.87 300 -0.03(-0.07%)
Sep 07, 2023 41.90 41.90 41.90 41.90 1 -0.14(-0.33%)
Sep 06, 2023 42.04 42.04 42.04 42.04 48 -0.35(-0.83%)
Sep 05, 2023 42.39 42.39 42.39 42.39 7 +0.05(+0.11%)
Sep 01, 2023 42.27 42.35 42.20 42.35 63,509 +0.03(+0.07%)
Aug 31, 2023 42.32 42.32 42.32 42.32 13 +0.12(+0.27%)
Aug 30, 2023 42.20 42.20 42.20 42.20 1 +0.24(+0.57%)
Aug 29, 2023 41.91 41.97 41.91 41.97 503 +0.73(+1.78%)
Aug 28, 2023 41.23 41.23 41.23 41.23 1 +0.25(+0.60%)
Aug 25, 2023 40.99 40.99 40.99 40.99 100 +0.26(+0.63%)
Aug 24, 2023 40.73 40.73 40.73 40.73 0 -0.66(-1.60%)
Aug 23, 2023 41.42 41.42 41.39 41.39 360 +0.57(+1.40%)
Aug 22, 2023 41.03 41.03 40.81 40.82 520 -0.06(-0.14%)
Aug 21, 2023 40.62 40.88 40.62 40.88 507 +0.63(+1.57%)
Aug 18, 2023 40.25 40.25 40.25 40.25 100 -0.16(-0.39%)
Aug 17, 2023 40.40 40.40 40.40 40.40 251 -0.36(-0.89%)
Aug 16, 2023 40.76 40.76 40.76 40.76 99 -0.32(-0.77%)
Aug 15, 2023 41.08 41.08 41.08 41.08 1 -0.32(-0.77%)
Aug 14, 2023 41.37 41.40 41.30 41.40 633 +0.41(+1.01%)
Aug 11, 2023 41.13 41.13 40.98 40.98 31,919 -0.24(-0.57%)
Aug 10, 2023 41.75 41.75 41.17 41.22 26,885 +0.11(+0.27%)
Aug 09, 2023 41.39 41.41 41.11 41.11 428 -0.47(-1.12%)
Aug 08, 2023 41.55 41.58 41.55 41.58 1,053 -0.16(-0.39%)
Aug 07, 2023 41.50 41.74 41.50 41.74 603 +0.33(+0.79%)
Aug 04, 2023 41.41 41.41 41.41 41.41 100 -0.20(-0.47%)
Aug 03, 2023 41.55 41.68 41.55 41.61 243 -0.05(-0.13%)
Aug 02, 2023 41.66 41.66 41.66 41.66 65 -0.85(-2.00%)
Aug 01, 2023 42.45 42.51 42.45 42.51 793 -0.06(-0.13%)
Jul 31, 2023 42.57 42.57 42.57 42.57 32 +0.04(+0.09%)
Jul 28, 2023 42.64 42.66 42.51 42.53 1,362 +0.56(+1.34%)
Jul 27, 2023 42.62 42.63 41.97 41.97 705 -0.21(-0.49%)
Jul 26, 2023 42.02 42.32 42.02 42.17 799 -0.14(-0.33%)
Jul 25, 2023 42.31 42.31 42.31 42.31 0 +0.31(+0.74%)
Jul 24, 2023 42.04 42.04 41.99 42.00 365 +0.06(+0.14%)
Jul 21, 2023 42.24 42.24 41.94 41.94 504 -0.01(-0.02%)
Jul 20, 2023 42.65 42.65 41.95 41.95 929 -0.86(-2.00%)
Jul 19, 2023 42.97 42.99 42.81 42.81 607 +0.01(+0.02%)
Jul 18, 2023 42.43 42.80 42.43 42.80 1,001 +0.38(+0.89%)
Jul 17, 2023 42.33 42.43 42.32 42.42 29,811 +0.30(+0.72%)
Jul 14, 2023 42.37 42.37 42.12 42.12 343 +0.13(+0.32%)
Jul 13, 2023 41.97 41.99 41.97 41.99 280 +0.66(+1.60%)
Jul 12, 2023 41.38 41.38 41.33 41.33 365 +0.39(+0.95%)
Jul 11, 2023 40.94 40.94 40.94 40.94 0 +0.22(+0.54%)
Jul 10, 2023 40.72 40.72 40.72 40.72 20 -0.06(-0.14%)
Jul 07, 2023 40.90 40.98 40.77 40.77 2,438 -0.14(-0.35%)
Jul 06, 2023 40.75 40.92 40.75 40.92 1,240 -0.29(-0.71%)
Jul 05, 2023 41.20 41.22 41.18 41.21 604 +0.04(+0.09%)
Jul 03, 2023 41.10 41.17 41.08 41.17 7,339 -0.01(-0.03%)
Jun 30, 2023 41.19 41.19 41.19 41.19 0 +0.64(+1.57%)
Jun 29, 2023 40.55 40.55 40.55 40.55 0 +0.08(+0.20%)
Jun 28, 2023 40.47 40.47 40.47 40.47 52 -0.01(-0.02%)
Jun 27, 2023 40.48 40.48 40.48 40.48 164 +0.53(+1.34%)
Jun 26, 2023 39.94 39.94 39.94 39.94 29 -0.48(-1.19%)
Jun 23, 2023 40.51 40.51 40.42 40.42 503 -0.30(-0.74%)
Jun 22, 2023 40.11 40.72 40.11 40.72 296 +0.35(+0.87%)
Jun 21, 2023 40.57 40.57 40.37 40.37 793 -0.40(-0.97%)
Jun 20, 2023 40.65 40.77 40.65 40.77 124 -0.05(-0.13%)
Jun 16, 2023 40.87 40.90 40.82 40.82 1,118 -0.23(-0.55%)
Jun 15, 2023 40.69 41.05 40.69 41.05 178 +0.57(+1.41%)
Jun 14, 2023 40.49 40.49 40.40 40.48 1,783 +0.09(+0.22%)
Jun 13, 2023 40.16 40.39 40.16 40.39 1,055 +0.25(+0.63%)
Jun 12, 2023 40.14 40.14 40.14 40.14 18 +0.54(+1.36%)
Jun 09, 2023 39.86 39.86 39.60 39.60 105 +0.08(+0.20%)
Jun 08, 2023 39.37 39.52 39.37 39.52 278 +0.37(+0.94%)
Jun 07, 2023 39.41 39.41 39.15 39.15 301 -0.67(-1.69%)
Jun 06, 2023 39.77 39.82 39.77 39.82 402 +0.11(+0.28%)
Jun 05, 2023 39.77 39.86 39.71 39.71 411 -0.01(-0.03%)
Jun 02, 2023 39.45 39.78 39.45 39.72 69,748 +0.45(+1.13%)
Jun 01, 2023 38.84 39.27 38.83 39.27 619 +0.39(+0.99%)
May 31, 2023 38.98 38.98 38.89 38.89 1,003 -0.26(-0.66%)
May 30, 2023 39.30 39.35 39.15 39.15 704 -0.07(-0.17%)
May 26, 2023 39.21 39.21 39.21 39.21 100 +0.70(+1.81%)
May 25, 2023 38.52 38.52 38.52 38.52 0 +0.84(+2.22%)
May 24, 2023 37.71 37.71 37.68 37.68 2,026 -0.27(-0.71%)
May 23, 2023 38.06 38.06 37.70 37.95 3,473 -0.54(-1.40%)
May 22, 2023 38.42 38.49 38.42 38.49 124 +0.05(+0.14%)
May 19, 2023 38.52 38.52 38.43 38.44 3,712 -0.16(-0.42%)
May 18, 2023 38.38 38.60 38.38 38.60 108 +0.57(+1.49%)
May 17, 2023 37.98 38.03 37.96 38.03 2,285 +0.50(+1.34%)
May 16, 2023 37.53 37.53 37.53 37.53 1 -0.01(-0.04%)
May 15, 2023 37.54 37.54 37.54 37.54 0 +0.11(+0.29%)
May 12, 2023 37.44 37.44 37.44 37.44 100 -0.10(-0.27%)
May 11, 2023 37.46 37.60 37.46 37.54 7,894 +0.00(+0.00%)
May 10, 2023 37.28 37.54 37.20 37.54 602 +0.36(+0.97%)
May 09, 2023 37.22 37.22 37.18 37.18 151 -0.16(-0.44%)
May 08, 2023 37.34 37.34 37.34 37.34 1 +0.17(+0.47%)
May 05, 2023 37.17 37.17 37.17 37.17 0 +0.74(+2.02%)
May 04, 2023 36.43 36.43 36.43 36.43 0 -0.24(-0.65%)
May 03, 2023 37.06 37.06 36.67 36.67 228 -0.21(-0.57%)
May 02, 2023 36.88 36.88 36.88 36.88 464 -0.23(-0.63%)
May 01, 2023 37.09 37.14 37.09 37.11 5,800 +0.06(+0.16%)
Apr 28, 2023 37.05 37.05 37.05 37.05 0 +0.26(+0.71%)
Apr 27, 2023 36.79 36.79 36.79 36.79 0 +0.74(+2.07%)
Apr 26, 2023 36.05 36.05 36.05 36.05 1 +0.24(+0.67%)
Apr 25, 2023 35.81 35.81 35.81 35.81 0 -0.69(-1.88%)
Apr 24, 2023 36.50 36.50 36.50 36.50 0 -0.11(-0.30%)
Apr 21, 2023 36.61 36.61 36.61 36.61 100 +0.08(+0.21%)
Apr 20, 2023 36.53 36.53 36.53 36.53 2 -0.18(-0.50%)
Apr 19, 2023 36.55 36.71 36.55 36.71 105 -0.07(-0.18%)
Apr 18, 2023 36.78 36.78 36.78 36.78 0 +0.09(+0.26%)
Apr 17, 2023 36.68 36.68 36.68 36.68 40 +0.01(+0.02%)
Apr 14, 2023 36.67 36.67 36.67 36.67 100 -0.10(-0.28%)
Apr 13, 2023 36.78 36.78 36.78 36.78 1 +0.70(+1.94%)
Apr 12, 2023 36.24 36.24 36.08 36.08 112 -0.19(-0.54%)
Apr 11, 2023 36.27 36.27 36.27 36.27 12 -0.14(-0.39%)
Apr 10, 2023 36.41 36.41 36.41 36.41 12 -0.01(-0.02%)
Apr 06, 2023 36.42 36.42 36.42 36.42 100 +0.16(+0.44%)
Apr 05, 2023 36.20 36.26 36.12 36.26 4,252 -0.32(-0.87%)
Apr 04, 2023 36.58 36.58 36.58 36.58 1 -0.20(-0.55%)
Apr 03, 2023 36.78 36.78 36.78 36.78 2 +0.09(+0.23%)
Mar 31, 2023 36.69 36.69 36.69 36.69 0 +0.58(+1.60%)
Mar 30, 2023 36.12 36.12 36.12 36.12 1 +0.27(+0.75%)
Mar 29, 2023 35.85 35.85 35.85 35.85 52 +0.55(+1.56%)
Mar 28, 2023 35.30 35.30 35.30 35.30 16 -0.18(-0.50%)
Mar 27, 2023 35.47 35.47 35.47 35.47 1 -0.05(-0.14%)
Mar 24, 2023 35.53 35.53 35.53 35.53 0 -0.05(-0.13%)
Mar 23, 2023 35.57 35.57 35.57 35.57 2 +0.27(+0.77%)
Mar 22, 2023 35.30 35.30 35.30 35.30 0 -0.39(-1.08%)
Mar 21, 2023 35.69 35.69 35.69 35.69 7 +0.52(+1.48%)
Mar 20, 2023 35.17 35.17 35.17 35.17 1 +0.17(+0.49%)
Mar 17, 2023 35.00 35.00 35.00 35.00 0 -0.17(-0.47%)
Mar 16, 2023 35.16 35.16 35.16 35.16 60 +0.93(+2.70%)
Mar 15, 2023 34.24 34.24 34.24 34.24 30 -0.11(-0.31%)
Mar 14, 2023 34.41 34.41 34.34 34.34 101 +0.66(+1.96%)
Mar 13, 2023 33.52 34.02 33.52 33.69 359 +0.21(+0.62%)
Mar 10, 2023 33.91 34.02 33.48 33.48 452 -0.58(-1.70%)
Mar 09, 2023 34.88 34.88 34.06 34.06 703 -0.52(-1.51%)
Mar 08, 2023 34.45 34.58 34.45 34.58 2,009 +0.09(+0.27%)
Mar 07, 2023 34.48 34.48 34.48 34.48 2 -0.43(-1.24%)
Mar 06, 2023 34.92 34.92 34.92 34.92 8 +0.04(+0.12%)
Mar 03, 2023 34.67 34.88 34.67 34.88 155 +0.63(+1.83%)
Mar 02, 2023 34.25 34.25 34.25 34.25 50 +0.33(+0.97%)
Mar 01, 2023 33.92 33.92 33.92 33.92 3 -0.29(-0.84%)
Feb 28, 2023 34.21 34.21 34.21 34.21 50 -0.02(-0.04%)
Feb 27, 2023 34.22 34.22 34.22 34.22 8 +0.21(+0.63%)
Feb 24, 2023 34.01 34.01 34.01 34.01 100 -0.51(-1.47%)
Feb 23, 2023 34.52 34.52 34.52 34.52 0 +0.38(+1.11%)
Feb 22, 2023 34.14 34.14 34.14 34.14 1 -0.08(-0.22%)
Feb 21, 2023 34.22 34.22 34.22 34.22 1 -0.76(-2.19%)
Feb 17, 2023 34.98 34.98 34.98 34.98 100 -0.25(-0.72%)
Feb 16, 2023 35.23 35.23 35.23 35.23 0 -0.56(-1.56%)
Feb 15, 2023 35.79 35.79 35.79 35.79 50 +0.09(+0.25%)
Feb 14, 2023 35.70 35.70 35.70 35.70 76 +0.26(+0.74%)
Feb 13, 2023 35.44 35.44 35.44 35.44 73 +0.49(+1.41%)
Feb 10, 2023 34.87 34.95 34.87 34.95 260 -0.14(-0.41%)
Feb 09, 2023 35.09 35.09 35.09 35.09 0 -0.20(-0.57%)
Feb 08, 2023 35.60 35.68 35.29 35.29 873 -0.47(-1.32%)
Feb 07, 2023 35.76 35.76 35.76 35.76 1 +0.67(+1.90%)
Feb 06, 2023 35.14 35.14 35.10 35.10 329 -0.33(-0.93%)
Feb 03, 2023 35.43 35.43 35.43 35.43 0 -0.44(-1.24%)
Feb 02, 2023 35.81 35.87 35.81 35.87 102 +0.75(+2.12%)
Feb 01, 2023 35.12 35.12 35.12 35.12 0 +0.56(+1.63%)
Jan 31, 2023 34.56 34.56 34.56 34.56 1 +0.56(+1.64%)
Jan 30, 2023 34.00 34.00 34.00 34.00 0 -0.58(-1.67%)
Jan 27, 2023 34.58 34.58 34.58 34.58 100 +0.26(+0.75%)
Jan 26, 2023 34.32 34.32 34.32 34.32 0 +0.49(+1.44%)
Jan 25, 2023 33.83 33.83 33.83 33.83 22 -0.05(-0.15%)
Jan 24, 2023 32.14 33.89 32.14 33.89 13,241 -0.09(-0.27%)
Jan 23, 2023 33.98 33.98 33.98 33.98 0 +0.52(+1.54%)
Jan 20, 2023 33.46 33.46 33.46 33.46 100 +0.76(+2.32%)
Jan 19, 2023 32.70 32.70 32.70 32.70 7 -0.27(-0.82%)
Jan 18, 2023 32.97 32.97 32.97 32.97 9 -0.44(-1.31%)
Jan 17, 2023 33.41 33.41 33.41 33.41 0 +0.05(+0.16%)
Jan 13, 2023 33.36 33.36 33.36 33.36 100 +0.22(+0.65%)
Jan 12, 2023 33.14 33.14 33.14 33.14 0 +0.20(+0.60%)
Jan 11, 2023 32.94 32.94 32.94 32.94 1 +0.59(+1.83%)
Jan 10, 2023 32.33 32.35 32.33 32.35 311 +0.20(+0.63%)
Jan 09, 2023 32.15 32.15 32.15 32.15 3 +0.26(+0.83%)
Jan 06, 2023 31.89 31.89 31.89 31.89 0 +0.72(+2.30%)
Jan 05, 2023 31.32 31.33 31.17 31.17 289 -0.60(-1.88%)
Jan 04, 2023 31.70 31.77 31.70 31.77 331 +0.09(+0.29%)
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.