Skip to main content

American Century Focused Dynamic Growth ETF (NY: FDG )

78.64 +0.16 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 79.60 79.64 78.49 78.64 9,951 +0.16(+0.21%)
Apr 23, 2024 78.41 78.53 78.09 78.48 16,021 +1.44(+1.87%)
Apr 22, 2024 76.57 77.44 76.26 77.04 66,479 +0.67(+0.87%)
Apr 19, 2024 78.22 78.22 76.36 76.37 8,228 -2.18(-2.77%)
Apr 18, 2024 79.39 79.39 78.51 78.55 3,693 -0.42(-0.53%)
Apr 17, 2024 79.70 79.75 78.97 78.97 3,631 -0.83(-1.04%)
Apr 16, 2024 79.50 80.17 79.50 79.80 2,725 +0.04(+0.05%)
Apr 15, 2024 81.28 81.40 79.75 79.76 2,721 -1.92(-2.35%)
Apr 12, 2024 82.98 82.98 81.40 81.68 12,219 -1.58(-1.90%)
Apr 11, 2024 81.96 83.35 81.96 83.26 5,405 +1.22(+1.49%)
Apr 10, 2024 81.85 82.08 81.66 82.04 4,614 -0.16(-0.19%)
Apr 09, 2024 81.61 82.20 81.61 82.20 4,728 -0.20(-0.24%)
Apr 08, 2024 82.36 82.71 82.34 82.40 9,724 +0.19(+0.24%)
Apr 05, 2024 81.37 82.47 81.37 82.20 4,931 +1.20(+1.48%)
Apr 04, 2024 82.89 83.16 81.01 81.01 5,240 -1.08(-1.31%)
Apr 03, 2024 82.00 82.41 81.94 82.08 3,495 +0.29(+0.36%)
Apr 02, 2024 81.32 81.79 81.18 81.79 35,311 -0.73(-0.89%)
Apr 01, 2024 82.67 82.74 82.15 82.53 7,968 -0.09(-0.11%)
Mar 28, 2024 82.42 82.74 82.42 82.62 4,334 -0.05(-0.06%)
Mar 27, 2024 83.19 83.19 82.18 82.67 36,122 -0.19(-0.23%)
Mar 26, 2024 83.60 83.62 82.86 82.86 17,409 -0.13(-0.15%)
Mar 25, 2024 82.58 83.20 82.58 82.99 9,694 +0.07(+0.09%)
Mar 22, 2024 82.67 82.96 82.38 82.91 13,047 +0.24(+0.29%)
Mar 21, 2024 82.98 83.16 82.67 82.67 3,617 +0.57(+0.70%)
Mar 20, 2024 81.20 82.10 81.10 82.10 6,006 +0.88(+1.09%)
Mar 19, 2024 80.50 81.22 80.03 81.22 7,231 +0.34(+0.42%)
Mar 18, 2024 81.21 81.50 80.88 80.88 6,270 +0.73(+0.91%)
Mar 15, 2024 80.48 80.48 80.03 80.15 7,972 -0.84(-1.04%)
Mar 14, 2024 81.81 81.81 80.48 80.99 11,638 -0.41(-0.50%)
Mar 13, 2024 81.44 81.59 81.15 81.40 4,879 -0.27(-0.33%)
Mar 12, 2024 80.46 81.67 80.46 81.67 3,863 +1.60(+1.99%)
Mar 11, 2024 80.43 80.51 79.96 80.07 47,360 -0.70(-0.86%)
Mar 08, 2024 81.95 82.60 80.58 80.77 10,924 -0.87(-1.06%)
Mar 07, 2024 80.93 81.76 80.93 81.64 3,686 +1.44(+1.79%)
Mar 06, 2024 80.48 80.63 80.04 80.20 36,707 +0.54(+0.68%)
Mar 05, 2024 80.09 80.09 79.16 79.66 6,789 -1.23(-1.52%)
Mar 04, 2024 81.30 81.40 80.89 80.89 17,401 -0.39(-0.48%)
Mar 01, 2024 80.23 81.45 80.17 81.28 11,907 +1.30(+1.63%)
Feb 29, 2024 79.95 80.10 79.31 79.98 64,581 +1.04(+1.32%)
Feb 28, 2024 79.12 79.32 78.72 78.94 32,463 -0.36(-0.45%)
Feb 27, 2024 79.35 79.40 78.91 79.30 11,157 +0.02(+0.02%)
Feb 26, 2024 79.34 79.54 79.22 79.28 14,883 +0.21(+0.27%)
Feb 23, 2024 79.50 79.50 78.83 79.06 13,195 +0.44(+0.56%)
Feb 22, 2024 77.43 78.88 77.43 78.62 23,532 +2.78(+3.66%)
Feb 21, 2024 75.76 75.84 75.40 75.84 3,067 -0.14(-0.19%)
Feb 20, 2024 76.56 76.75 75.48 75.99 5,818 -1.16(-1.50%)
Feb 16, 2024 77.41 77.69 77.15 77.15 2,407 -0.47(-0.61%)
Feb 15, 2024 77.50 77.66 77.20 77.62 14,446 +0.20(+0.26%)
Feb 14, 2024 76.88 77.42 76.76 77.42 3,821 +1.39(+1.82%)
Feb 13, 2024 75.87 76.73 75.57 76.03 4,233 -1.19(-1.54%)
Feb 12, 2024 78.03 78.03 77.22 77.22 1,072 -0.62(-0.79%)
Feb 09, 2024 77.12 77.86 77.12 77.84 3,520 +0.96(+1.24%)
Feb 08, 2024 76.89 77.02 76.88 76.88 2,965 +0.37(+0.48%)
Feb 07, 2024 75.90 76.64 75.77 76.51 18,012 +0.90(+1.20%)
Feb 06, 2024 75.80 75.80 75.17 75.61 45,464 +0.11(+0.14%)
Feb 05, 2024 75.57 75.77 74.85 75.50 8,621 -0.21(-0.28%)
Feb 02, 2024 74.64 75.76 74.64 75.71 9,481 +1.75(+2.37%)
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.