Skip to main content

American Century Sustainable Equity ETF (NY: ESGA )

65.86 +0.11 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 65.61 65.75 65.35 65.75 6,643 +0.47(+0.72%)
Mar 26, 2024 65.57 65.66 65.28 65.28 2,955 -0.18(-0.27%)
Mar 25, 2024 65.54 65.63 65.46 65.46 8,017 -0.30(-0.46%)
Mar 22, 2024 65.74 65.79 65.69 65.76 4,901 -0.00(-0.00%)
Mar 21, 2024 65.88 65.91 65.73 65.76 2,423 +0.22(+0.33%)
Mar 20, 2024 64.95 65.55 64.92 65.55 3,491 +0.57(+0.88%)
Mar 19, 2024 64.45 64.97 64.45 64.97 6,201 +0.40(+0.61%)
Mar 18, 2024 64.86 64.86 64.57 64.57 7,805 +0.36(+0.56%)
Mar 15, 2024 64.31 64.36 64.21 64.21 3,626 -0.39(-0.60%)
Mar 14, 2024 64.72 64.76 64.46 64.60 3,980 -0.19(-0.29%)
Mar 13, 2024 64.81 64.90 64.79 64.79 3,284 -0.07(-0.11%)
Mar 12, 2024 64.27 64.87 64.27 64.86 3,130 +0.82(+1.28%)
Mar 11, 2024 64.09 64.16 63.83 64.04 6,752 -0.29(-0.45%)
Mar 08, 2024 64.81 65.14 64.24 64.33 5,343 -0.33(-0.51%)
Mar 07, 2024 64.37 64.71 64.37 64.66 4,379 +0.64(+1.00%)
Mar 06, 2024 64.08 64.22 63.97 64.02 3,910 +0.36(+0.56%)
Mar 05, 2024 64.10 64.10 63.46 63.66 7,089 -0.60(-0.93%)
Mar 04, 2024 64.29 64.43 64.26 64.26 2,810 -0.01(-0.02%)
Mar 01, 2024 63.87 64.28 63.87 64.27 2,677 +0.44(+0.68%)
Feb 29, 2024 63.50 63.83 63.50 63.83 14,120 +0.42(+0.66%)
Feb 28, 2024 63.43 63.46 63.27 63.41 13,724 -0.05(-0.08%)
Feb 27, 2024 63.38 63.46 63.27 63.46 3,060 +0.08(+0.13%)
Feb 26, 2024 63.48 63.58 63.37 63.38 11,584 -0.24(-0.37%)
Feb 23, 2024 63.85 63.87 63.59 63.62 17,556 +0.04(+0.06%)
Feb 22, 2024 63.03 63.58 63.03 63.58 20,555 +1.42(+2.29%)
Feb 21, 2024 61.86 62.16 61.79 62.16 4,573 +0.08(+0.14%)
Feb 20, 2024 62.13 62.28 61.85 62.07 7,555 -0.48(-0.77%)
Feb 16, 2024 62.52 62.92 62.52 62.55 2,642 -0.18(-0.29%)
Feb 15, 2024 62.39 62.78 62.39 62.73 9,967 +0.29(+0.46%)
Feb 14, 2024 62.25 62.45 62.25 62.45 1,684 +0.63(+1.02%)
Feb 13, 2024 61.90 62.14 61.46 61.82 10,939 -0.86(-1.36%)
Feb 12, 2024 62.83 63.08 62.67 62.67 7,123 -0.17(-0.26%)
Feb 09, 2024 62.53 62.92 62.53 62.84 29,925 +0.42(+0.68%)
Feb 08, 2024 62.35 62.42 62.32 62.42 3,466 +0.14(+0.22%)
Feb 07, 2024 62.05 62.33 62.05 62.28 2,428 +0.51(+0.83%)
Feb 06, 2024 61.65 61.77 61.60 61.77 12,349 +0.10(+0.16%)
Feb 05, 2024 61.76 61.78 61.38 61.67 8,408 -0.34(-0.55%)
Feb 02, 2024 61.51 62.08 61.47 62.01 3,634 +0.83(+1.35%)
Feb 01, 2024 60.81 61.27 60.54 61.18 9,199 +0.73(+1.21%)
Jan 31, 2024 60.88 60.93 60.42 60.45 3,899 -1.04(-1.69%)
Jan 30, 2024 61.50 61.56 61.43 61.49 3,784 -0.04(-0.07%)
Jan 29, 2024 61.08 61.53 61.08 61.53 3,314 +0.44(+0.72%)
Jan 26, 2024 60.83 61.22 60.83 61.09 7,541 +0.13(+0.21%)
Jan 25, 2024 61.07 61.08 60.77 60.97 5,976 +0.30(+0.50%)
Jan 24, 2024 60.89 60.97 60.66 60.66 7,369 +0.02(+0.03%)
Jan 23, 2024 60.53 60.65 60.39 60.65 3,814 +0.19(+0.31%)
Jan 22, 2024 60.48 60.52 60.40 60.46 5,487 +0.23(+0.39%)
Jan 19, 2024 59.57 60.22 59.57 60.22 7,175 +0.69(+1.17%)
Jan 18, 2024 59.24 59.53 59.05 59.53 13,718 +0.50(+0.85%)
Jan 17, 2024 58.86 59.03 58.82 59.03 5,723 -0.18(-0.31%)
Jan 16, 2024 59.38 59.40 59.10 59.21 4,308 -0.26(-0.44%)
Jan 12, 2024 59.38 59.51 59.27 59.48 7,818 +0.10(+0.16%)
Jan 11, 2024 59.14 59.43 59.02 59.38 4,973 -0.04(-0.07%)
Jan 10, 2024 59.06 59.55 59.06 59.42 6,913 +0.35(+0.59%)
Jan 09, 2024 58.96 59.14 58.96 59.07 7,188 -0.09(-0.16%)
Jan 08, 2024 58.67 59.17 58.67 59.17 7,215 +0.82(+1.41%)
Jan 05, 2024 58.54 58.57 58.20 58.35 2,485 +0.09(+0.16%)
Jan 04, 2024 58.57 58.70 58.25 58.25 4,567 -0.16(-0.27%)
Jan 03, 2024 58.57 58.62 58.39 58.41 6,813 -0.47(-0.79%)
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.