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

American Century Sustainable Equity ETF (NY: ESGA )

65.55 -0.31 (-0.47%)
Official Closing Price Updated: 8:00 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 (%)
Mar 31, 2021 48.26 48.36 48.16 48.16 13,399 +0.37(+0.77%)
Mar 30, 2021 47.87 47.90 47.79 47.79 4,312 -0.24(-0.50%)
Mar 29, 2021 48.05 48.08 47.75 48.03 2,717 -0.01(-0.03%)
Mar 26, 2021 47.63 48.05 47.51 48.05 7,219 +0.73(+1.55%)
Mar 25, 2021 46.67 47.32 46.67 47.32 7,002 +0.22(+0.47%)
Mar 24, 2021 47.48 47.63 47.10 47.10 4,218 -0.12(-0.25%)
Mar 23, 2021 47.53 47.67 47.22 47.22 9,817 -0.36(-0.76%)
Mar 22, 2021 47.55 47.71 47.55 47.58 5,779 +0.32(+0.68%)
Mar 19, 2021 47.39 47.39 47.20 47.26 4,237 -0.09(-0.20%)
Mar 18, 2021 47.74 47.89 47.35 47.35 14,420 -0.62(-1.30%)
Mar 17, 2021 47.61 48.17 47.61 47.97 8,817 +0.05(+0.11%)
Mar 16, 2021 48.06 48.06 47.84 47.92 9,827 -0.06(-0.12%)
Mar 15, 2021 47.67 47.97 47.67 47.97 5,780 +0.27(+0.57%)
Mar 12, 2021 47.52 47.70 47.52 47.70 7,027 -0.01(-0.02%)
Mar 11, 2021 47.63 47.93 47.63 47.72 5,162 +0.58(+1.24%)
Mar 10, 2021 47.15 47.30 47.12 47.13 15,074 +0.24(+0.52%)
Mar 09, 2021 46.70 47.23 46.70 46.89 5,629 +0.74(+1.60%)
Mar 08, 2021 46.80 46.82 46.15 46.15 8,097 -0.25(-0.55%)
Mar 05, 2021 45.27 46.42 45.12 46.40 7,854 +0.91(+2.01%)
Mar 04, 2021 46.23 46.23 45.01 45.49 12,204 -0.85(-1.84%)
Mar 03, 2021 46.80 46.88 46.34 46.34 14,242 -0.69(-1.47%)
Mar 02, 2021 47.64 47.64 46.95 47.03 10,036 -0.36(-0.76%)
Mar 01, 2021 46.95 47.48 46.95 47.39 15,720 +0.91(+1.95%)
Feb 26, 2021 46.46 46.72 46.45 46.48 13,228 +0.04(+0.09%)
Feb 25, 2021 47.09 47.26 46.28 46.44 13,080 -1.19(-2.50%)
Feb 24, 2021 47.16 47.63 47.16 47.63 5,843 +0.45(+0.95%)
Feb 23, 2021 46.22 47.27 46.22 47.18 19,233 +0.07(+0.15%)
Feb 22, 2021 47.17 47.45 47.11 47.11 17,768 -0.34(-0.71%)
Feb 19, 2021 47.83 47.83 47.45 47.45 5,477 -0.16(-0.34%)
Feb 18, 2021 47.32 47.66 47.31 47.61 8,613 -0.19(-0.40%)
Feb 17, 2021 47.54 47.80 47.45 47.80 9,086 -0.05(-0.10%)
Feb 16, 2021 48.28 48.28 47.85 47.85 7,706 -0.04(-0.08%)
Feb 12, 2021 47.45 47.89 47.45 47.89 7,854 +0.19(+0.39%)
Feb 11, 2021 47.71 47.76 47.56 47.71 4,692 +0.23(+0.48%)
Feb 10, 2021 47.69 47.69 47.35 47.48 8,098 -0.02(-0.05%)
Feb 09, 2021 47.58 47.60 47.51 47.51 6,090 -0.04(-0.08%)
Feb 08, 2021 47.65 47.65 47.39 47.55 8,499 +0.32(+0.68%)
Feb 05, 2021 47.25 47.25 47.21 47.23 6,407 +0.23(+0.49%)
Feb 04, 2021 46.88 47.00 46.88 46.99 5,171 +0.39(+0.84%)
Feb 03, 2021 46.71 46.85 46.51 46.60 8,379 +0.01(+0.02%)
Feb 02, 2021 46.39 46.74 46.39 46.59 9,997 +0.69(+1.51%)
Feb 01, 2021 45.50 45.91 45.33 45.90 9,232 +0.70(+1.55%)
Jan 29, 2021 45.81 45.81 44.88 45.20 8,681 -0.86(-1.86%)
Jan 28, 2021 46.08 46.47 45.83 46.06 14,578 +0.78(+1.72%)
Jan 27, 2021 46.11 46.11 45.18 45.28 9,713 -1.42(-3.03%)
Jan 26, 2021 46.94 46.95 46.70 46.70 4,607 -0.19(-0.41%)
Jan 25, 2021 46.90 46.90 46.31 46.89 5,871 +0.05(+0.10%)
Jan 22, 2021 46.82 46.94 46.82 46.84 3,307 -0.10(-0.20%)
Jan 21, 2021 46.95 47.00 46.93 46.94 7,714 +0.00(+0.01%)
Jan 20, 2021 46.56 46.94 46.54 46.94 6,195 +0.67(+1.45%)
Jan 19, 2021 46.08 46.27 46.02 46.27 6,251 +0.40(+0.87%)
Jan 15, 2021 45.85 46.06 45.72 45.87 9,094 -0.31(-0.67%)
Jan 14, 2021 46.54 46.55 46.18 46.18 7,570 -0.30(-0.64%)
Jan 13, 2021 46.38 46.61 46.31 46.48 10,441 +0.04(+0.09%)
Jan 12, 2021 46.48 46.50 46.36 46.44 10,525 +0.04(+0.08%)
Jan 11, 2021 46.48 46.57 46.40 46.40 95,259 -0.29(-0.63%)
Jan 08, 2021 46.62 46.69 46.31 46.69 54,362 +0.33(+0.71%)
Jan 07, 2021 46.32 46.36 46.23 46.36 4,515 +0.77(+1.68%)
Jan 06, 2021 45.74 45.94 45.60 45.60 6,191 +0.29(+0.63%)
Jan 05, 2021 45.18 45.43 45.11 45.31 2,736 +0.31(+0.69%)
Jan 04, 2021 45.65 45.65 44.60 45.00 17,392 -0.66(-1.44%)
Dec 31, 2020 45.65 45.65 45.65 5,596 +0.22(+0.49%)
Dec 30, 2020 45.51 45.51 45.42 45.43 5,596 +0.12(+0.27%)
Dec 29, 2020 45.50 45.52 45.31 45.31 2,437 -0.13(-0.28%)
Dec 28, 2020 45.36 45.49 45.36 45.44 5,162 +0.48(+1.06%)
Dec 24, 2020 44.92 44.96 44.83 44.96 4,857 +0.07(+0.15%)
Dec 23, 2020 45.02 45.05 44.89 44.89 3,475 +0.11(+0.25%)
Dec 22, 2020 44.86 44.92 44.76 44.78 12,745 -0.01(-0.02%)
Dec 21, 2020 44.17 44.91 44.16 44.79 9,374 -0.14(-0.31%)
Dec 18, 2020 45.15 45.15 44.63 44.93 12,505 -0.08(-0.17%)
Dec 17, 2020 44.99 45.03 44.94 45.01 6,439 +0.25(+0.56%)
Dec 16, 2020 44.68 44.80 44.68 44.76 8,164 +0.15(+0.33%)
Dec 15, 2020 44.38 44.68 44.36 44.61 10,199 +0.48(+1.10%)
Dec 14, 2020 44.63 44.64 44.13 44.13 4,587 -0.13(-0.30%)
Dec 11, 2020 44.12 44.26 44.12 44.26 932 -0.05(-0.12%)
Dec 10, 2020 44.37 44.37 44.31 44.31 12,853 -0.10(-0.22%)
Dec 09, 2020 44.71 44.71 44.20 44.41 6,303 -0.32(-0.71%)
Dec 08, 2020 44.62 44.74 44.62 44.72 1,328 +0.10(+0.23%)
Dec 07, 2020 44.65 44.72 44.55 44.62 7,682 -0.07(-0.16%)
Dec 04, 2020 44.61 44.69 44.58 44.69 2,590 +0.45(+1.01%)
Dec 03, 2020 44.56 44.56 44.25 44.25 7,598 -0.20(-0.45%)
Dec 02, 2020 44.44 44.50 44.38 44.45 10,169 -0.06(-0.13%)
Dec 01, 2020 44.45 44.67 44.45 44.51 1,487 +0.49(+1.12%)
Nov 30, 2020 43.84 44.01 43.77 44.01 4,834 -0.17(-0.38%)
Nov 27, 2020 44.36 44.36 44.17 44.18 3,212 +0.17(+0.38%)
Nov 25, 2020 44.00 44.03 43.96 44.02 8,808 -0.04(-0.09%)
Nov 24, 2020 43.91 44.12 43.91 44.06 8,873 +0.65(+1.49%)
Nov 23, 2020 43.31 43.44 43.26 43.41 5,049 +0.24(+0.56%)
Nov 20, 2020 43.48 43.48 43.17 43.17 8,290 -0.34(-0.78%)
Nov 19, 2020 43.27 43.51 43.25 43.51 5,946 +0.09(+0.22%)
Nov 18, 2020 43.83 43.88 43.41 43.41 5,740 -0.38(-0.86%)
Nov 17, 2020 43.78 43.91 43.78 43.79 6,323 -0.12(-0.27%)
Nov 16, 2020 43.94 44.05 43.76 43.91 16,583 +0.32(+0.74%)
Nov 13, 2020 43.41 43.59 43.41 43.59 13,472 +0.55(+1.27%)
Nov 12, 2020 43.36 43.44 43.04 43.04 1,877 -0.38(-0.88%)
Nov 11, 2020 43.47 43.56 43.31 43.42 6,714 +0.39(+0.89%)
Nov 10, 2020 42.99 43.04 42.91 43.04 7,882 -0.32(-0.74%)
Nov 09, 2020 44.39 44.39 43.36 43.36 1,508 +0.37(+0.85%)
Nov 06, 2020 43.23 43.23 42.90 42.99 6,528 -0.01(-0.02%)
Nov 05, 2020 43.05 43.14 43.00 43.00 5,818 +0.92(+2.18%)
Nov 04, 2020 41.88 42.32 41.88 42.08 5,339 +1.01(+2.46%)
Nov 03, 2020 41.15 41.18 40.99 41.07 8,400 +0.88(+2.19%)
Nov 02, 2020 40.49 40.49 39.94 40.19 4,054 +0.59(+1.50%)
Oct 30, 2020 40.10 40.10 39.34 39.60 5,492 -0.75(-1.85%)
Oct 29, 2020 40.13 40.50 40.03 40.34 10,491 +0.59(+1.48%)
Oct 28, 2020 40.11 40.11 39.76 39.76 5,908 -1.45(-3.53%)
Oct 27, 2020 41.40 41.40 41.21 41.21 4,136 -0.01(-0.02%)
Oct 26, 2020 41.77 41.77 40.81 41.22 9,680 -0.85(-2.03%)
Oct 23, 2020 42.00 42.07 41.97 42.07 3,316 +0.20(+0.48%)
Oct 22, 2020 41.58 41.92 41.58 41.87 17,172 +0.03(+0.07%)
Oct 21, 2020 41.90 42.11 41.84 41.84 7,174 -0.04(-0.10%)
Oct 20, 2020 41.84 42.17 41.84 41.88 3,025 +0.30(+0.71%)
Oct 19, 2020 42.39 42.41 41.59 41.59 9,626 -0.77(-1.82%)
Oct 16, 2020 42.44 42.67 42.36 42.36 4,249 +0.06(+0.15%)
Oct 15, 2020 42.11 42.29 42.11 42.29 4,387 -0.16(-0.37%)
Oct 14, 2020 42.71 42.71 42.35 42.45 23,541 -0.33(-0.77%)
Oct 13, 2020 42.98 42.98 42.78 42.78 4,467 -0.20(-0.47%)
Oct 12, 2020 42.79 43.18 42.79 42.98 15,382 +0.78(+1.84%)
Oct 09, 2020 42.14 42.23 42.14 42.20 1,347 +0.39(+0.94%)
Oct 08, 2020 41.81 41.84 41.81 41.81 5,068 +0.19(+0.45%)
Oct 07, 2020 41.39 41.66 41.39 41.63 7,252 +0.72(+1.77%)
Oct 06, 2020 41.49 41.65 40.90 40.90 9,388 -0.57(-1.37%)
Oct 05, 2020 41.32 41.47 41.32 41.47 7,241 +0.69(+1.70%)
Oct 02, 2020 40.93 40.94 40.72 40.78 4,145 -0.39(-0.94%)
Oct 01, 2020 41.24 41.28 41.17 41.17 6,944 +0.07(+0.17%)
Sep 30, 2020 41.12 41.28 41.10 41.10 4,586 +0.37(+0.91%)
Sep 29, 2020 40.89 40.93 40.64 40.73 4,167 -0.09(-0.23%)
Sep 28, 2020 40.77 40.96 40.77 40.82 5,107 +0.60(+1.48%)
Sep 25, 2020 39.66 40.22 39.64 40.22 3,523 +0.64(+1.63%)
Sep 24, 2020 39.44 39.98 39.43 39.58 4,865 +0.13(+0.32%)
Sep 23, 2020 40.36 40.46 39.45 39.45 4,361 -0.97(-2.41%)
Sep 22, 2020 40.01 40.43 39.98 40.43 8,998 +0.55(+1.38%)
Sep 21, 2020 39.54 39.88 39.47 39.88 8,619 -0.53(-1.32%)
Sep 18, 2020 40.79 40.79 40.18 40.41 3,114 -0.34(-0.84%)
Sep 17, 2020 40.73 41.02 40.67 40.75 8,381 -0.67(-1.62%)
Sep 16, 2020 41.46 41.46 41.42 41.42 3,800 +0.01(+0.02%)
Sep 15, 2020 41.59 41.63 41.41 41.41 10,092 +0.23(+0.57%)
Sep 14, 2020 41.35 41.36 41.16 41.18 7,119 +0.54(+1.33%)
Sep 11, 2020 40.98 40.98 40.47 40.64 3,114 -0.04(-0.09%)
Sep 10, 2020 41.61 41.61 40.56 40.67 4,097 -0.72(-1.73%)
Sep 09, 2020 41.10 41.57 41.10 41.39 7,243 +0.99(+2.46%)
Sep 08, 2020 40.83 40.92 40.33 40.40 6,997 -1.20(-2.88%)
Sep 04, 2020 42.25 42.25 40.71 41.59 10,070 -0.39(-0.92%)
Sep 03, 2020 43.31 43.34 41.73 41.98 14,214 -1.69(-3.88%)
Sep 02, 2020 43.23 43.74 43.16 43.67 8,701 +0.78(+1.81%)
Sep 01, 2020 42.67 42.90 42.64 42.90 6,817 +0.34(+0.81%)
Aug 31, 2020 42.71 42.72 42.53 42.56 8,878 -0.64(-1.49%)
Aug 28, 2020 42.52 43.20 42.52 43.20 9,447 +0.78(+1.84%)
Aug 27, 2020 42.63 42.63 42.27 42.42 14,435 +0.09(+0.21%)
Aug 26, 2020 42.09 42.33 42.04 42.33 11,025 +0.48(+1.16%)
Aug 25, 2020 41.72 41.85 41.72 41.85 8,065 +0.20(+0.49%)
Aug 24, 2020 41.65 41.67 41.58 41.64 5,984 +0.29(+0.71%)
Aug 21, 2020 41.27 41.39 41.15 41.35 10,382 +0.18(+0.44%)
Aug 20, 2020 40.98 41.17 40.98 41.17 5,831 +0.16(+0.40%)
Aug 19, 2020 41.27 41.27 41.00 41.00 143,965 -0.15(-0.36%)
Aug 18, 2020 41.04 41.23 41.03 41.15 7,934 +0.08(+0.20%)
Aug 17, 2020 41.07 41.12 41.07 41.07 151,214 +0.23(+0.57%)
Aug 14, 2020 40.84 40.91 40.84 40.84 6,125 -0.04(-0.11%)
Aug 13, 2020 40.94 41.02 40.78 40.88 5,476 -0.05(-0.11%)
Aug 12, 2020 40.86 41.00 40.86 40.93 12,433 +0.68(+1.70%)
Aug 11, 2020 40.72 40.84 40.24 40.24 7,640 -0.30(-0.73%)
Aug 10, 2020 40.40 40.54 40.38 40.54 2,803 +0.07(+0.16%)
Aug 07, 2020 40.51 40.51 40.30 40.47 4,464 -0.01(-0.02%)
Aug 06, 2020 40.28 40.51 40.27 40.48 4,173 +0.30(+0.76%)
Aug 05, 2020 40.22 40.25 40.17 40.18 4,930 +0.32(+0.80%)
Aug 04, 2020 39.75 39.86 39.72 39.86 2,469 -0.01(-0.03%)
Aug 03, 2020 39.79 39.91 39.78 39.87 4,608 +0.38(+0.97%)
Jul 31, 2020 39.33 39.49 38.95 39.49 5,917 +0.29(+0.75%)
Jul 30, 2020 38.84 39.27 38.84 39.20 1,951 -0.16(-0.41%)
Jul 29, 2020 39.19 39.43 39.19 39.36 4,999 +0.50(+1.29%)
Jul 28, 2020 39.12 39.12 38.86 38.86 2,559 -0.29(-0.73%)
Jul 27, 2020 39.02 39.14 39.02 39.14 1,005 +0.36(+0.94%)
Jul 24, 2020 38.82 38.91 38.72 38.78 8,617 -0.25(-0.65%)
Jul 23, 2020 39.63 39.63 38.96 39.03 12,318 -0.58(-1.47%)
Jul 22, 2020 39.47 39.62 39.42 39.62 8,925 +0.23(+0.59%)
Jul 21, 2020 39.61 39.67 39.37 39.38 4,284 -0.02(-0.06%)
Jul 20, 2020 39.08 39.41 39.08 39.41 7,587 +0.42(+1.07%)
Jul 17, 2020 38.92 38.99 38.91 38.99 5,606 +0.21(+0.53%)
Jul 16, 2020 38.79 38.80 38.63 38.78 4,160 -0.13(-0.34%)
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.