Skip to main content

American Century Sustainable Growth ETF (NY: ESGY )

50.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.46 32.46 32.28 32.28 153 -0.50(-1.54%)
Jun 29, 2022 32.79 32.79 32.79 32.79 0 +0.09(+0.26%)
Jun 28, 2022 32.70 32.70 32.70 32.70 1,224 -0.95(-2.82%)
Jun 27, 2022 33.65 33.65 33.65 33.65 59 -0.26(-0.78%)
Jun 24, 2022 33.92 33.92 33.92 33.92 100 +1.15(+3.52%)
Jun 23, 2022 32.76 32.76 32.76 32.76 278 +0.48(+1.48%)
Jun 22, 2022 32.29 32.29 32.29 32.29 0 +0.06(+0.18%)
Jun 21, 2022 32.38 32.38 32.23 32.23 1,543 +0.77(+2.46%)
Jun 17, 2022 31.46 31.46 31.46 31.46 100 +0.38(+1.21%)
Jun 16, 2022 31.08 31.08 31.08 31.08 16 -1.32(-4.09%)
Jun 15, 2022 32.41 32.41 32.41 32.41 4 +0.74(+2.33%)
Jun 14, 2022 31.67 31.67 31.67 31.67 1 -0.05(-0.16%)
Jun 13, 2022 31.72 31.72 31.72 31.72 3 -1.56(-4.68%)
Jun 10, 2022 33.28 33.28 33.28 33.28 100 -1.26(-3.66%)
Jun 09, 2022 34.54 34.54 34.54 34.54 28 -0.86(-2.43%)
Jun 08, 2022 35.40 35.40 35.40 35.40 86 -0.33(-0.93%)
Jun 07, 2022 35.73 35.73 35.73 35.73 0 +0.34(+0.96%)
Jun 06, 2022 35.40 35.40 35.40 35.40 1 +0.16(+0.46%)
Jun 03, 2022 35.23 35.23 35.23 35.23 100 -0.82(-2.29%)
Jun 02, 2022 36.06 36.06 36.06 36.06 0 +0.97(+2.77%)
Jun 01, 2022 35.22 35.22 35.08 35.08 138 -0.18(-0.52%)
May 31, 2022 35.27 35.27 35.27 35.27 11 -0.14(-0.38%)
May 27, 2022 35.40 35.40 35.40 35.40 100 +1.09(+3.17%)
May 26, 2022 34.21 34.45 34.21 34.32 1,846 +0.87(+2.61%)
May 25, 2022 33.48 33.49 33.44 33.44 691 +0.47(+1.42%)
May 24, 2022 32.93 32.97 32.72 32.97 645 -0.70(-2.09%)
May 23, 2022 33.14 33.68 33.14 33.68 340 +0.67(+2.03%)
May 20, 2022 33.01 33.01 33.01 33.01 0 -0.14(-0.41%)
May 19, 2022 33.25 33.25 33.14 33.14 677 -0.02(-0.08%)
May 18, 2022 33.41 33.41 33.17 33.17 1,276 -1.65(-4.73%)
May 17, 2022 34.82 34.82 34.82 34.82 10 +0.81(+2.37%)
May 16, 2022 34.01 34.01 34.01 34.01 1 -0.35(-1.01%)
May 13, 2022 34.36 34.36 34.36 34.36 100 +1.19(+3.60%)
May 12, 2022 33.32 33.45 33.16 33.16 1,575 -0.10(-0.31%)
May 11, 2022 33.27 33.27 33.27 33.27 0 -0.95(-2.79%)
May 10, 2022 34.21 34.60 34.03 34.22 1,627 +0.32(+0.95%)
May 09, 2022 33.90 33.90 33.90 33.90 37 -1.53(-4.33%)
May 06, 2022 35.59 35.66 35.31 35.43 3,764 -0.41(-1.13%)
May 05, 2022 35.84 35.84 35.84 35.84 379 -1.91(-5.06%)
May 04, 2022 36.61 37.75 36.61 37.75 413 +1.05(+2.86%)
May 03, 2022 36.70 36.70 36.70 36.70 6 -0.08(-0.21%)
May 02, 2022 36.77 36.77 36.77 36.77 4,579 +0.44(+1.22%)
Apr 29, 2022 36.33 36.33 36.33 36.33 100 -1.51(-4.00%)
Apr 28, 2022 37.49 38.05 37.49 37.84 610 +1.06(+2.88%)
Apr 27, 2022 36.78 36.78 36.78 36.78 0 +0.20(+0.55%)
Apr 26, 2022 36.58 36.58 36.58 36.58 53 -1.37(-3.60%)
Apr 25, 2022 37.91 37.95 37.91 37.95 8,062 +0.39(+1.05%)
Apr 22, 2022 37.99 37.99 37.55 37.55 1,272 -1.07(-2.76%)
Apr 21, 2022 38.62 38.62 38.62 38.62 3 -0.77(-1.96%)
Apr 20, 2022 39.76 39.76 39.39 39.39 285 -0.18(-0.46%)
Apr 19, 2022 39.46 39.66 39.40 39.58 1,580 +0.84(+2.16%)
Apr 18, 2022 38.74 38.74 38.74 38.74 236 -0.09(-0.24%)
Apr 14, 2022 39.28 39.28 38.83 38.83 542 -0.79(-1.99%)
Apr 13, 2022 39.42 39.62 39.42 39.62 2,407 +0.70(+1.80%)
Apr 12, 2022 39.03 39.03 38.89 38.92 1,313 -0.19(-0.49%)
Apr 11, 2022 39.12 39.12 39.12 39.12 21 -0.92(-2.30%)
Apr 08, 2022 40.05 40.15 40.04 40.04 640 -0.46(-1.14%)
Apr 07, 2022 40.68 40.69 40.50 40.50 298 +0.13(+0.32%)
Apr 06, 2022 40.52 40.52 40.26 40.37 831 -0.92(-2.23%)
Apr 05, 2022 41.66 41.66 41.29 41.29 324 -0.77(-1.83%)
Apr 04, 2022 41.60 42.07 41.60 42.06 771 +0.65(+1.58%)
Apr 01, 2022 41.20 41.41 41.20 41.41 448 +0.04(+0.11%)
Mar 31, 2022 41.61 41.63 41.36 41.36 475 -0.54(-1.29%)
Mar 30, 2022 42.13 42.13 41.90 41.90 916 -0.50(-1.18%)
Mar 29, 2022 42.40 42.40 42.40 42.40 3 +0.73(+1.75%)
Mar 28, 2022 41.37 41.67 41.36 41.67 945 +0.61(+1.48%)
Mar 25, 2022 41.14 41.14 40.69 41.06 544 -0.07(-0.17%)
Mar 24, 2022 40.89 41.13 40.85 41.13 1,841 +0.68(+1.68%)
Mar 23, 2022 40.62 40.85 40.45 40.45 917 -0.64(-1.57%)
Mar 22, 2022 41.10 41.10 41.10 41.10 1 +0.68(+1.69%)
Mar 21, 2022 40.50 40.62 40.11 40.42 1,061 -0.15(-0.38%)
Mar 18, 2022 39.83 40.57 39.82 40.57 2,231 +0.91(+2.29%)
Mar 17, 2022 39.57 39.66 39.55 39.66 1,058 +0.58(+1.47%)
Mar 16, 2022 38.87 39.08 38.87 39.08 581 +1.18(+3.11%)
Mar 15, 2022 37.91 37.91 37.91 37.91 0 +1.16(+3.15%)
Mar 14, 2022 36.83 36.85 36.75 36.75 1,086 -0.55(-1.46%)
Mar 11, 2022 37.29 37.29 37.29 37.29 100 -0.78(-2.04%)
Mar 10, 2022 38.07 38.07 38.07 38.07 4 -0.24(-0.63%)
Mar 09, 2022 38.31 38.31 38.31 38.31 6 +1.37(+3.71%)
Mar 08, 2022 37.25 37.83 36.61 36.94 2,331 -0.24(-0.65%)
Mar 07, 2022 37.18 37.18 37.18 37.18 1 -1.50(-3.88%)
Mar 04, 2022 38.68 38.68 38.68 38.68 100 -0.60(-1.52%)
Mar 03, 2022 39.28 39.28 39.28 39.28 38 -0.60(-1.51%)
Mar 02, 2022 39.88 39.88 39.88 39.88 0 +0.72(+1.84%)
Mar 01, 2022 39.16 39.16 39.16 39.16 0 -0.58(-1.46%)
Feb 28, 2022 39.50 39.74 39.50 39.74 101 +0.06(+0.15%)
Feb 25, 2022 39.50 39.68 39.50 39.68 126 +0.62(+1.59%)
Feb 24, 2022 39.06 39.06 39.06 39.06 49 +1.25(+3.30%)
Feb 23, 2022 37.81 37.81 37.81 37.81 0 -0.93(-2.41%)
Feb 22, 2022 38.79 38.99 38.75 38.75 848 -0.54(-1.38%)
Feb 18, 2022 39.29 0 -0.49(-1.23%)
Feb 17, 2022 39.78 39.78 39.78 39.78 0 -1.20(-2.93%)
Feb 16, 2022 40.98 40.98 40.98 40.98 0 +0.04(+0.11%)
Feb 15, 2022 40.94 40.94 40.94 40.94 1 +0.87(+2.17%)
Feb 14, 2022 40.07 40.07 40.07 40.07 0 -0.02(-0.05%)
Feb 11, 2022 40.09 40.09 40.09 40.09 100 -1.13(-2.75%)
Feb 10, 2022 41.22 41.22 41.22 41.22 25 -0.85(-2.03%)
Feb 09, 2022 42.08 42.08 42.08 42.08 0 +0.75(+1.82%)
Feb 08, 2022 41.32 41.32 41.32 41.32 0 +0.56(+1.38%)
Feb 07, 2022 40.76 40.76 40.76 40.76 8 -0.46(-1.11%)
Feb 04, 2022 41.21 41.21 41.21 41.21 100 +0.45(+1.10%)
Feb 03, 2022 40.77 40.77 40.77 40.77 0 -1.45(-3.43%)
Feb 02, 2022 42.21 42.21 42.21 42.21 9 +0.23(+0.54%)
Feb 01, 2022 41.99 41.99 41.99 41.99 5 +0.30(+0.72%)
Jan 31, 2022 41.41 41.69 41.41 41.69 173 +1.22(+3.02%)
Jan 28, 2022 40.47 40.47 40.47 40.47 0 +1.23(+3.13%)
Jan 27, 2022 39.24 39.24 39.24 39.24 1 -0.21(-0.54%)
Jan 26, 2022 39.45 39.45 39.45 39.45 2 +0.03(+0.08%)
Jan 25, 2022 39.15 39.42 39.13 39.42 574 -0.94(-2.33%)
Jan 24, 2022 39.01 40.36 38.63 40.36 850 +0.07(+0.17%)
Jan 21, 2022 40.94 40.96 40.29 40.29 1,014 -0.89(-2.17%)
Jan 20, 2022 41.61 41.61 41.19 41.19 741 -0.52(-1.24%)
Jan 19, 2022 41.70 41.70 41.70 41.70 24 -0.32(-0.77%)
Jan 18, 2022 42.03 42.03 42.03 42.03 0 -0.97(-2.25%)
Jan 14, 2022 42.99 0 +0.16(+0.37%)
Jan 13, 2022 42.83 42.83 42.83 42.83 0 -1.17(-2.67%)
Jan 12, 2022 44.05 44.05 44.01 44.01 103 +0.26(+0.60%)
Jan 11, 2022 43.75 43.75 43.75 43.75 71 +0.49(+1.13%)
Jan 10, 2022 43.26 43.26 43.26 43.26 3 -0.16(-0.36%)
Jan 07, 2022 43.41 43.41 43.41 43.41 100 -0.44(-1.00%)
Jan 06, 2022 43.94 43.95 43.85 43.85 652 -0.22(-0.49%)
Jan 05, 2022 44.07 44.07 44.07 44.07 48 -1.39(-3.05%)
Jan 04, 2022 45.45 45.45 45.45 45.45 52 -0.48(-1.05%)
Jan 03, 2022 45.75 45.95 45.69 45.94 606 +0.30(+0.66%)
Dec 31, 2021 45.87 45.91 45.64 45.64 915 -0.29(-0.63%)
Dec 30, 2021 46.19 46.19 45.93 45.93 507 -0.19(-0.41%)
Dec 29, 2021 46.11 46.11 46.11 46.11 20 +0.05(+0.11%)
Dec 28, 2021 46.06 46.06 46.06 46.06 0 -0.23(-0.50%)
Dec 27, 2021 46.30 46.30 46.30 46.30 1 +0.66(+1.44%)
Dec 23, 2021 45.64 45.64 45.64 45.64 100 +0.36(+0.79%)
Dec 22, 2021 45.28 45.28 45.28 45.28 9 +0.64(+1.43%)
Dec 21, 2021 44.64 44.64 44.64 44.64 1 +1.04(+2.38%)
Dec 20, 2021 43.60 43.60 43.60 43.60 151 -0.58(-1.31%)
Dec 17, 2021 44.18 44.18 44.18 44.18 100 -0.34(-0.77%)
Dec 16, 2021 45.20 45.54 44.39 44.52 5,341 -1.02(-2.24%)
Dec 15, 2021 45.54 45.54 45.54 45.54 20 +1.06(+2.39%)
Dec 14, 2021 44.48 44.48 44.48 44.48 0 -0.73(-1.61%)
Dec 13, 2021 45.21 45.21 45.21 45.21 78 -0.54(-1.17%)
Dec 10, 2021 45.75 45.75 45.75 45.75 100 +0.37(+0.82%)
Dec 09, 2021 45.75 45.77 45.38 45.38 458 -0.58(-1.27%)
Dec 08, 2021 45.96 45.96 45.96 45.96 69 +0.40(+0.88%)
Dec 07, 2021 45.65 45.65 45.56 45.56 416 +1.27(+2.86%)
Dec 06, 2021 44.25 44.29 44.24 44.29 234 +0.42(+0.96%)
Dec 03, 2021 43.75 43.87 43.75 43.87 482 -0.77(-1.73%)
Dec 02, 2021 44.65 44.65 44.65 44.65 22 +0.32(+0.72%)
Dec 01, 2021 44.33 44.33 44.33 44.33 38 -0.62(-1.38%)
Nov 30, 2021 44.94 44.94 44.94 44.94 3 -0.73(-1.61%)
Nov 29, 2021 45.42 45.76 45.27 45.68 4,343 +0.88(+1.96%)
Nov 26, 2021 45.25 45.25 44.80 44.80 1,031 -0.95(-2.08%)
Nov 24, 2021 45.75 45.75 45.75 45.75 100 +0.29(+0.63%)
Nov 23, 2021 45.46 45.46 45.46 45.46 2 -0.33(-0.72%)
Nov 22, 2021 46.71 46.71 45.79 45.79 209 -0.60(-1.29%)
Nov 19, 2021 46.92 46.92 46.39 46.39 3,854 +0.10(+0.21%)
Nov 18, 2021 46.23 46.30 46.30 46.30 829 +0.33(+0.71%)
Nov 17, 2021 45.92 46.11 45.92 45.97 698 -0.14(-0.31%)
Nov 16, 2021 45.86 46.14 45.86 46.11 627 +0.58(+1.28%)
Nov 15, 2021 45.60 45.63 45.53 45.53 605 -0.08(-0.18%)
Nov 12, 2021 45.23 45.63 45.18 45.61 538 +0.55(+1.23%)
Nov 11, 2021 45.17 45.18 45.06 45.06 1,989 +0.07(+0.16%)
Nov 10, 2021 45.56 44.99 0 -0.62(-1.36%)
Nov 09, 2021 45.63 45.63 45.50 45.61 916 -0.28(-0.62%)
Nov 08, 2021 45.91 45.95 45.89 45.89 713 +0.15(+0.33%)
Nov 05, 2021 45.78 45.78 45.74 45.74 101 -0.02(-0.05%)
Nov 04, 2021 45.34 45.76 45.34 45.76 231 +0.54(+1.20%)
Nov 03, 2021 44.82 45.21 44.82 45.21 606 +0.40(+0.88%)
Nov 02, 2021 45.02 45.02 44.82 44.82 133 +0.69(+1.57%)
Nov 01, 2021 44.48 44.24 44.12 44.12 287 -0.12(-0.26%)
Oct 29, 2021 43.80 44.24 43.80 44.24 6,999 +0.30(+0.69%)
Oct 28, 2021 43.91 43.94 43.88 43.94 201 +0.43(+0.99%)
Oct 27, 2021 43.51 43.51 43.51 43.51 0 +0.14(+0.31%)
Oct 26, 2021 43.37 43.37 43.37 43.37 0 +0.19(+0.44%)
Oct 25, 2021 43.18 43.18 43.18 43.18 0 +0.31(+0.73%)
Oct 22, 2021 43.01 43.01 42.87 42.87 214 -0.12(-0.27%)
Oct 21, 2021 42.99 42.99 42.99 42.99 2 +0.35(+0.82%)
Oct 20, 2021 42.64 42.64 42.64 42.64 32 -0.17(-0.39%)
Oct 19, 2021 42.81 42.81 42.81 42.81 0 +0.24(+0.55%)
Oct 18, 2021 42.36 42.57 42.36 42.57 100 +0.42(+1.01%)
Oct 15, 2021 41.90 42.15 41.90 42.15 100 +0.38(+0.91%)
Oct 14, 2021 41.77 41.77 41.77 41.77 9 +0.82(+2.00%)
Oct 13, 2021 40.95 40.95 40.95 40.95 0 +0.33(+0.82%)
Oct 12, 2021 40.62 40.62 40.62 40.62 50 +0.01(+0.03%)
Oct 11, 2021 40.61 40.61 40.61 40.61 2 -0.23(-0.57%)
Oct 08, 2021 40.84 40.84 40.84 40.84 0 -0.16(-0.38%)
Oct 07, 2021 40.99 40.99 40.99 40.99 12 +0.43(+1.07%)
Oct 06, 2021 40.56 40.56 40.56 40.56 0 +0.25(+0.61%)
Oct 05, 2021 40.31 40.31 40.31 40.31 1 +0.60(+1.52%)
Oct 04, 2021 39.62 39.71 39.62 39.71 285 -0.92(-2.25%)
Oct 01, 2021 40.07 40.62 40.07 40.62 166 +0.38(+0.95%)
Sep 30, 2021 40.24 40.24 40.24 40.24 141 -0.21(-0.52%)
Sep 29, 2021 40.45 40.45 40.45 40.45 0 -0.12(-0.28%)
Sep 28, 2021 40.57 40.57 40.57 40.57 0 -1.24(-2.97%)
Sep 27, 2021 41.81 41.81 41.81 41.81 1 -0.47(-1.12%)
Sep 24, 2021 42.29 42.29 42.29 42.29 100 -0.06(-0.13%)
Sep 23, 2021 42.34 42.34 42.34 42.34 2 +0.47(+1.13%)
Sep 22, 2021 41.87 41.87 41.80 41.87 100 +0.34(+0.83%)
Sep 21, 2021 41.52 41.52 41.52 41.52 0 +0.14(+0.33%)
Sep 20, 2021 41.39 41.39 41.39 41.39 13 -0.85(-2.01%)
Sep 17, 2021 42.24 42.24 42.24 42.24 0 -0.49(-1.14%)
Sep 16, 2021 42.72 42.72 42.72 42.72 0 +0.07(+0.16%)
Sep 15, 2021 42.66 42.66 42.66 42.66 0 +0.36(+0.85%)
Sep 14, 2021 42.30 42.30 42.30 42.30 1 +0.02(+0.06%)
Sep 13, 2021 42.08 42.27 42.08 42.27 126 -0.08(-0.18%)
Sep 10, 2021 42.68 42.68 42.35 42.35 302 -0.37(-0.86%)
Sep 09, 2021 42.72 42.72 42.72 42.72 33 -0.15(-0.35%)
Sep 08, 2021 42.86 42.86 42.86 42.86 23 -0.17(-0.40%)
Sep 07, 2021 43.04 43.04 43.04 43.04 98 -0.02(-0.05%)
Sep 03, 2021 43.06 43.06 43.06 43.06 0 +0.17(+0.40%)
Sep 02, 2021 42.89 42.89 42.89 42.89 84 +0.04(+0.08%)
Sep 01, 2021 42.85 42.85 42.85 42.85 51 +0.10(+0.24%)
Aug 31, 2021 42.82 42.83 42.75 42.75 959 -0.13(-0.30%)
Aug 30, 2021 42.77 42.88 42.75 42.88 1,106 +0.47(+1.11%)
Aug 27, 2021 42.42 42.43 42.40 42.41 962 +0.40(+0.94%)
Aug 26, 2021 42.08 42.08 42.01 42.01 498 -0.24(-0.57%)
Aug 25, 2021 42.24 42.25 42.23 42.25 929 +0.05(+0.11%)
Aug 24, 2021 42.26 42.26 42.20 42.20 350 +0.06(+0.14%)
Aug 23, 2021 42.10 42.14 42.10 42.14 298 +0.48(+1.16%)
Aug 20, 2021 41.59 41.66 41.48 41.66 430 +0.53(+1.30%)
Aug 19, 2021 41.13 41.13 41.13 41.13 54 +0.18(+0.43%)
Aug 18, 2021 41.22 41.22 40.95 40.95 328 -0.34(-0.82%)
Aug 17, 2021 41.29 41.29 41.29 41.29 13 -0.40(-0.96%)
Aug 16, 2021 41.62 41.69 41.62 41.69 111 +0.12(+0.30%)
Aug 13, 2021 41.56 41.56 41.56 41.56 0 +0.14(+0.34%)
Aug 12, 2021 41.42 41.42 41.42 41.42 2 +0.23(+0.57%)
Aug 11, 2021 41.18 41.18 41.18 41.18 0 -0.00(-0.00%)
Aug 10, 2021 41.39 41.39 41.19 41.19 100 -0.22(-0.54%)
Aug 09, 2021 41.24 41.50 41.24 41.41 1,365 -0.21(-0.50%)
Aug 06, 2021 41.44 41.62 41.44 41.62 789 -0.00(-0.01%)
Aug 05, 2021 41.62 41.62 41.62 41.62 11 +0.28(+0.67%)
Aug 04, 2021 41.35 41.35 41.35 41.35 5 +0.07(+0.18%)
Aug 03, 2021 41.17 41.27 41.17 41.27 121 +0.30(+0.73%)
Aug 02, 2021 40.97 40.97 40.97 40.97 0 -0.05(-0.12%)
Jul 30, 2021 41.10 41.11 41.02 41.02 202 -0.32(-0.78%)
Jul 29, 2021 41.34 41.34 41.34 41.34 0 +0.02(+0.05%)
Jul 28, 2021 41.32 41.32 41.32 41.32 7 +0.17(+0.42%)
Jul 27, 2021 41.15 41.15 41.15 41.15 1 -0.42(-1.01%)
Jul 26, 2021 41.57 41.57 41.57 41.57 0 -0.03(-0.07%)
Jul 23, 2021 41.60 41.60 41.60 41.60 0 +0.58(+1.42%)
Jul 22, 2021 41.01 41.01 41.01 41.01 0 +0.33(+0.80%)
Jul 21, 2021 40.69 40.69 40.69 40.69 2 +0.27(+0.67%)
Jul 20, 2021 40.41 40.41 40.41 40.41 148 +0.64(+1.61%)
Jul 19, 2021 39.61 39.77 39.61 39.77 409 -0.48(-1.18%)
Jul 16, 2021 40.25 40.25 40.25 40.25 100 -0.26(-0.63%)
Jul 15, 2021 40.51 40.51 40.51 40.51 64 -0.25(-0.62%)
Jul 14, 2021 40.76 40.76 40.76 40.76 2 +0.07(+0.18%)
Jul 13, 2021 40.80 40.80 40.68 40.68 2,534 -0.04(-0.11%)
Jul 12, 2021 40.73 40.73 40.73 40.73 0 +0.13(+0.33%)
Jul 09, 2021 40.37 40.60 40.37 40.60 331 +0.32(+0.79%)
Jul 08, 2021 40.32 40.32 40.10 40.28 1,110 -0.31(-0.78%)
Jul 07, 2021 40.59 40.59 40.59 40.59 28 +0.18(+0.44%)
Jul 06, 2021 40.41 40.41 40.41 40.41 6 +0.19(+0.47%)
Jul 02, 2021 40.22 40.22 40.22 40.22 114 +0.47(+1.18%)
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.