Skip to main content

American Century Focused Dynamic Growth ETF (NY: FDG )

82.64 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 68.05 68.75 68.05 68.75 17,471 +0.52(+0.76%)
Jul 28, 2023 67.96 68.24 67.94 68.23 7,540 +1.08(+1.61%)
Jul 27, 2023 68.38 68.41 67.09 67.15 4,756 -0.82(-1.21%)
Jul 26, 2023 67.82 68.01 67.66 67.97 13,306 +0.08(+0.11%)
Jul 25, 2023 68.00 68.02 67.76 67.89 9,448 +0.31(+0.46%)
Jul 24, 2023 67.66 67.76 67.47 67.58 10,702 -0.11(-0.16%)
Jul 21, 2023 68.62 68.62 67.62 67.69 3,872 -0.25(-0.36%)
Jul 20, 2023 69.14 69.15 67.83 67.94 6,280 -1.77(-2.54%)
Jul 19, 2023 70.00 70.09 69.64 69.71 3,765 +0.27(+0.39%)
Jul 18, 2023 68.58 69.56 68.58 69.44 3,371 +0.60(+0.87%)
Jul 17, 2023 68.68 69.00 68.38 68.84 57,273 +1.00(+1.47%)
Jul 14, 2023 68.37 68.37 67.80 67.85 5,384 -0.11(-0.17%)
Jul 13, 2023 67.34 68.03 67.30 67.96 17,526 +1.39(+2.09%)
Jul 12, 2023 66.61 66.78 66.49 66.57 8,522 +0.54(+0.82%)
Jul 11, 2023 65.72 66.05 65.67 66.03 21,567 +0.60(+0.92%)
Jul 10, 2023 65.38 65.43 65.27 65.43 4,333 +0.36(+0.55%)
Jul 07, 2023 65.47 65.67 65.05 65.07 27,370 -0.08(-0.12%)
Jul 06, 2023 64.90 65.15 64.61 65.15 6,746 -0.69(-1.05%)
Jul 05, 2023 65.69 65.85 65.62 65.84 10,009 +0.03(+0.04%)
Jul 03, 2023 65.86 65.87 65.61 65.81 2,901 +0.15(+0.23%)
Jun 30, 2023 65.59 65.78 65.59 65.66 5,775 +0.88(+1.36%)
Jun 29, 2023 64.89 64.95 64.42 64.78 125,960 +0.14(+0.22%)
Jun 28, 2023 64.30 64.84 64.19 64.64 21,268 +0.33(+0.51%)
Jun 27, 2023 63.95 64.55 63.80 64.31 11,876 +0.64(+1.01%)
Jun 26, 2023 63.90 64.21 63.67 63.67 3,330 -0.80(-1.23%)
Jun 23, 2023 64.36 64.71 64.36 64.46 5,528 -0.64(-0.98%)
Jun 22, 2023 65.01 65.11 65.00 65.10 6,141 +0.27(+0.42%)
Jun 21, 2023 65.04 65.04 64.67 64.83 4,782 -0.81(-1.23%)
Jun 20, 2023 65.87 65.87 65.07 65.64 6,148 +0.11(+0.16%)
Jun 16, 2023 66.25 66.25 65.52 65.53 5,590 -0.14(-0.21%)
Jun 15, 2023 64.82 65.93 64.82 65.67 10,022 +0.57(+0.88%)
Jun 14, 2023 65.23 65.36 64.62 65.09 26,409 +0.05(+0.08%)
Jun 13, 2023 65.00 65.04 64.61 65.04 65,888 +0.77(+1.19%)
Jun 12, 2023 63.80 64.30 63.74 64.27 4,595 +0.73(+1.16%)
Jun 09, 2023 63.74 63.74 63.42 63.54 33,923 +0.19(+0.30%)
Jun 08, 2023 63.00 63.91 62.79 63.35 41,299 +0.66(+1.05%)
Jun 07, 2023 64.20 64.20 62.65 62.69 3,659 -0.98(-1.54%)
Jun 06, 2023 63.47 63.70 63.09 63.67 12,119 +0.47(+0.75%)
Jun 05, 2023 62.94 63.40 62.47 63.20 15,341 +0.06(+0.10%)
Jun 02, 2023 62.78 63.24 62.78 63.13 37,013 +0.73(+1.18%)
Jun 01, 2023 62.20 62.62 61.47 62.40 27,419 +0.37(+0.60%)
May 31, 2023 61.54 62.14 61.49 62.03 23,198 -0.16(-0.26%)
May 30, 2023 62.76 62.76 62.00 62.19 7,004 +0.36(+0.58%)
May 26, 2023 61.54 62.07 61.54 61.83 54,708 +1.11(+1.83%)
May 25, 2023 60.61 60.90 60.61 60.72 25,727 +1.03(+1.73%)
May 24, 2023 59.37 59.94 59.37 59.69 151,761 -0.38(-0.63%)
May 23, 2023 60.75 60.85 60.06 60.06 2,998 -0.90(-1.48%)
May 22, 2023 60.24 61.05 60.24 60.96 5,103 +0.39(+0.65%)
May 19, 2023 60.31 60.80 60.31 60.57 5,115 -0.09(-0.15%)
May 18, 2023 60.00 60.66 60.00 60.66 3,424 +0.85(+1.42%)
May 17, 2023 58.76 59.84 58.76 59.81 6,065 +1.06(+1.80%)
May 16, 2023 58.67 58.91 58.65 58.75 4,502 -0.18(-0.30%)
May 15, 2023 58.64 58.96 58.64 58.93 10,471 +0.45(+0.77%)
May 12, 2023 58.85 58.85 58.27 58.48 42,686 -0.34(-0.57%)
May 11, 2023 58.49 58.85 58.49 58.81 5,925 +0.16(+0.27%)
May 10, 2023 58.70 58.80 58.46 58.65 2,383 +0.47(+0.81%)
May 09, 2023 58.59 58.59 58.18 58.18 1,511 -0.30(-0.51%)
May 08, 2023 58.53 58.53 58.30 58.48 5,067 +0.35(+0.60%)
May 05, 2023 57.76 58.19 57.76 58.13 2,607 +0.77(+1.34%)
May 04, 2023 57.43 57.45 57.31 57.37 1,012 -0.09(-0.16%)
May 03, 2023 57.71 58.19 57.46 57.46 1,775 +0.02(+0.03%)
May 02, 2023 57.83 57.83 57.20 57.44 2,962 -0.71(-1.21%)
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.