Skip to main content

American Century Focused Dynamic Growth ETF (NY: FDG )

82.62 -0.05 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 57.49 57.98 57.49 57.98 3,388 +0.34(+0.58%)
Apr 27, 2023 56.94 57.64 56.94 57.64 4,345 +1.16(+2.06%)
Apr 26, 2023 56.69 56.95 56.48 56.48 3,470 -0.02(-0.04%)
Apr 25, 2023 57.06 57.09 56.51 56.51 2,486 -1.14(-1.99%)
Apr 24, 2023 57.49 57.67 57.49 57.65 2,303 -0.28(-0.48%)
Apr 21, 2023 57.75 57.93 57.67 57.93 11,658 +0.66(+1.16%)
Apr 20, 2023 57.40 57.72 57.19 57.27 30,774 -0.73(-1.26%)
Apr 19, 2023 57.81 58.21 57.78 58.00 8,140 +0.03(+0.05%)
Apr 18, 2023 57.91 58.00 57.73 57.97 10,667 -0.12(-0.20%)
Apr 17, 2023 57.56 58.09 57.56 58.09 3,238 +0.07(+0.11%)
Apr 14, 2023 57.91 58.02 57.83 58.02 2,366 +0.01(+0.02%)
Apr 13, 2023 57.53 58.13 57.49 58.01 4,846 +1.09(+1.91%)
Apr 12, 2023 57.78 57.78 56.92 56.92 4,075 -0.56(-0.97%)
Apr 11, 2023 57.52 57.52 57.31 57.48 2,222 +0.14(+0.25%)
Apr 10, 2023 56.62 57.34 56.59 57.34 3,488 +0.06(+0.10%)
Apr 06, 2023 56.50 57.35 56.48 57.28 4,421 +0.26(+0.45%)
Apr 05, 2023 57.07 57.07 56.77 57.02 10,301 -0.67(-1.17%)
Apr 04, 2023 58.16 58.16 57.58 57.70 5,656 -0.31(-0.54%)
Apr 03, 2023 57.62 58.01 57.62 58.01 3,972 -0.55(-0.95%)
Mar 31, 2023 58.09 58.56 58.09 58.56 1,229 +1.10(+1.92%)
Mar 30, 2023 57.35 57.52 57.24 57.46 10,649 +0.21(+0.37%)
Mar 29, 2023 56.83 57.35 56.77 57.25 10,366 +1.01(+1.79%)
Mar 28, 2023 56.17 56.24 56.14 56.24 2,393 -0.18(-0.32%)
Mar 27, 2023 56.14 56.69 56.14 56.42 2,380 +0.18(+0.32%)
Mar 24, 2023 56.06 56.25 55.97 56.24 2,034 -0.19(-0.34%)
Mar 23, 2023 57.16 57.16 55.90 56.43 3,828 +0.46(+0.82%)
Mar 22, 2023 56.85 56.85 55.97 55.97 1,157 -0.90(-1.59%)
Mar 21, 2023 56.49 56.87 56.49 56.87 1,058 +1.21(+2.17%)
Mar 20, 2023 55.38 55.77 55.38 55.66 6,413 +0.29(+0.53%)
Mar 17, 2023 55.24 55.54 55.06 55.37 65,772 -0.46(-0.83%)
Mar 16, 2023 54.57 55.95 54.56 55.83 3,106 +1.18(+2.17%)
Mar 15, 2023 54.24 54.75 54.04 54.65 1,568 -0.25(-0.46%)
Mar 14, 2023 55.01 55.01 54.69 54.90 1,205 +1.26(+2.36%)
Mar 13, 2023 54.08 54.16 53.64 53.64 21,367 +0.29(+0.54%)
Mar 10, 2023 54.04 54.26 53.27 53.35 7,713 -1.35(-2.46%)
Mar 09, 2023 56.23 56.23 54.70 54.70 1,786 -1.10(-1.98%)
Mar 08, 2023 55.60 55.87 55.60 55.80 600 -0.05(-0.10%)
Mar 07, 2023 56.18 56.48 55.85 55.85 2,261 -0.71(-1.25%)
Mar 06, 2023 56.86 56.86 56.56 56.56 1,865 -0.22(-0.39%)
Mar 03, 2023 55.98 56.90 55.98 56.78 11,089 +1.14(+2.04%)
Mar 02, 2023 55.01 55.64 55.00 55.64 2,878 +0.40(+0.73%)
Mar 01, 2023 55.20 55.38 55.14 55.24 2,011 -0.30(-0.54%)
Feb 28, 2023 55.80 55.80 55.54 55.54 3,807 -0.15(-0.27%)
Feb 27, 2023 56.15 56.18 55.69 55.69 5,083 +0.38(+0.68%)
Feb 24, 2023 55.14 55.32 55.01 55.32 2,219 -0.84(-1.50%)
Feb 23, 2023 56.21 56.21 55.78 56.16 2,503 +0.45(+0.81%)
Feb 22, 2023 55.72 55.75 55.59 55.71 2,749 +0.01(+0.02%)
Feb 21, 2023 56.33 56.34 55.70 55.70 10,946 -1.63(-2.84%)
Feb 17, 2023 57.37 57.37 56.82 57.33 3,171 -0.38(-0.65%)
Feb 16, 2023 58.55 58.55 57.71 57.71 1,659 -1.17(-1.99%)
Feb 15, 2023 58.22 58.97 58.22 58.88 6,324 +0.49(+0.84%)
Feb 14, 2023 58.56 58.56 57.76 58.39 13,857 +0.60(+1.03%)
Feb 13, 2023 57.96 57.96 57.71 57.79 12,469 +0.53(+0.93%)
Feb 10, 2023 57.50 57.61 57.15 57.26 6,588 -0.59(-1.02%)
Feb 09, 2023 58.81 58.84 57.77 57.85 12,367 -0.45(-0.77%)
Feb 08, 2023 58.91 58.91 58.30 58.30 2,088 -0.99(-1.67%)
Feb 07, 2023 58.00 59.29 58.00 59.29 3,418 +0.79(+1.34%)
Feb 06, 2023 58.24 58.84 58.24 58.50 9,897 -0.49(-0.83%)
Feb 03, 2023 59.77 59.90 58.79 59.00 10,890 -1.11(-1.85%)
Feb 02, 2023 60.48 60.66 59.75 60.11 12,267 +1.44(+2.46%)
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.