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

American Century Sustainable Growth ETF (NY: ESGY )

51.50 -0.09 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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.