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 (%)
Sep 29, 2023 63.57 63.57 63.00 63.05 6,275 +0.19(+0.30%)
Sep 28, 2023 62.22 63.04 62.20 62.86 15,865 +0.45(+0.72%)
Sep 27, 2023 62.46 62.64 61.89 62.41 23,204 +0.30(+0.48%)
Sep 26, 2023 62.30 62.42 62.06 62.11 5,894 -0.94(-1.49%)
Sep 25, 2023 62.66 63.06 62.96 63.06 11,589 +0.34(+0.54%)
Sep 22, 2023 63.19 63.39 62.72 62.72 52,669 -0.16(-0.26%)
Sep 21, 2023 63.44 63.44 62.88 62.88 9,876 -1.59(-2.47%)
Sep 20, 2023 65.37 65.42 64.47 64.47 4,010 -0.84(-1.29%)
Sep 19, 2023 65.13 65.31 64.87 65.31 4,398 -0.42(-0.63%)
Sep 18, 2023 65.77 65.79 65.61 65.73 5,929 -0.32(-0.48%)
Sep 15, 2023 66.44 66.54 66.05 66.05 13,488 -0.92(-1.37%)
Sep 14, 2023 66.92 67.00 66.88 66.96 1,129 +0.05(+0.08%)
Sep 13, 2023 66.92 67.15 66.71 66.91 14,521 -0.03(-0.04%)
Sep 12, 2023 67.16 67.16 66.94 66.94 2,427 -0.53(-0.79%)
Sep 11, 2023 66.98 67.57 66.98 67.47 106,274 +0.80(+1.20%)
Sep 08, 2023 67.02 67.06 66.67 66.67 4,470 -0.38(-0.57%)
Sep 07, 2023 66.48 67.05 66.48 67.05 4,724 -0.26(-0.39%)
Sep 06, 2023 67.30 67.31 67.19 67.31 23,384 -0.09(-0.13%)
Sep 05, 2023 67.24 67.52 67.24 67.40 3,011 -0.09(-0.13%)
Sep 01, 2023 67.51 67.56 67.33 67.49 2,727 +0.12(+0.18%)
Aug 31, 2023 67.49 67.76 67.23 67.37 11,720 +0.43(+0.64%)
Aug 30, 2023 66.25 66.99 66.25 66.94 3,423 +0.49(+0.74%)
Aug 29, 2023 64.78 66.53 64.78 66.45 3,879 +1.25(+1.92%)
Aug 28, 2023 65.07 65.20 64.91 65.20 3,497 +0.38(+0.59%)
Aug 25, 2023 64.77 64.86 64.22 64.81 3,153 +0.46(+0.72%)
Aug 24, 2023 64.94 64.94 64.30 64.35 3,461 -1.00(-1.53%)
Aug 23, 2023 64.46 65.53 64.46 65.35 7,585 +0.88(+1.36%)
Aug 22, 2023 64.80 64.80 64.33 64.47 5,542 -0.03(-0.04%)
Aug 21, 2023 64.02 64.54 63.63 64.50 13,346 +1.21(+1.91%)
Aug 18, 2023 62.87 63.29 62.85 63.29 2,964 -0.43(-0.67%)
Aug 17, 2023 64.24 64.39 63.62 63.72 8,351 -0.75(-1.17%)
Aug 16, 2023 65.08 65.14 64.47 64.47 13,698 -0.60(-0.92%)
Aug 15, 2023 65.82 65.82 65.07 65.07 3,639 -0.65(-0.99%)
Aug 14, 2023 64.78 65.72 64.78 65.72 15,265 +0.50(+0.76%)
Aug 11, 2023 65.36 65.46 64.62 65.22 40,144 -0.36(-0.55%)
Aug 10, 2023 66.35 66.35 65.50 65.58 7,727 +0.08(+0.13%)
Aug 09, 2023 66.17 66.17 65.48 65.50 2,344 -0.69(-1.04%)
Aug 08, 2023 65.83 66.19 65.76 66.19 1,853 -0.64(-0.96%)
Aug 07, 2023 66.34 66.83 66.25 66.83 7,784 +0.49(+0.74%)
Aug 04, 2023 67.20 67.20 66.34 66.34 3,274 -0.20(-0.31%)
Aug 03, 2023 66.13 66.64 66.13 66.54 3,311 -0.09(-0.13%)
Aug 02, 2023 67.89 67.89 66.55 66.63 8,735 -1.61(-2.37%)
Aug 01, 2023 68.21 68.29 68.09 68.24 11,655 -0.51(-0.74%)
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%)
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.