Skip to main content

American Century Sustainable Growth ETF (NY: ESGY )

49.46 +0.92 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 38.98 38.98 38.89 38.89 1,003 -0.26(-0.66%)
May 30, 2023 39.30 39.35 39.15 39.15 704 -0.07(-0.17%)
May 26, 2023 39.21 39.21 39.21 39.21 100 +0.70(+1.81%)
May 25, 2023 38.52 38.52 38.52 38.52 0 +0.84(+2.22%)
May 24, 2023 37.71 37.71 37.68 37.68 2,026 -0.27(-0.71%)
May 23, 2023 38.06 38.06 37.70 37.95 3,473 -0.54(-1.40%)
May 22, 2023 38.42 38.49 38.42 38.49 124 +0.05(+0.14%)
May 19, 2023 38.52 38.52 38.43 38.44 3,712 -0.16(-0.42%)
May 18, 2023 38.38 38.60 38.38 38.60 108 +0.57(+1.49%)
May 17, 2023 37.98 38.03 37.96 38.03 2,285 +0.50(+1.34%)
May 16, 2023 37.53 37.53 37.53 37.53 1 -0.01(-0.04%)
May 15, 2023 37.54 37.54 37.54 37.54 0 +0.11(+0.29%)
May 12, 2023 37.44 37.44 37.44 37.44 100 -0.10(-0.27%)
May 11, 2023 37.46 37.60 37.46 37.54 7,894 +0.00(+0.00%)
May 10, 2023 37.28 37.54 37.20 37.54 602 +0.36(+0.97%)
May 09, 2023 37.22 37.22 37.18 37.18 151 -0.16(-0.44%)
May 08, 2023 37.34 37.34 37.34 37.34 1 +0.17(+0.47%)
May 05, 2023 37.17 37.17 37.17 37.17 0 +0.74(+2.02%)
May 04, 2023 36.43 36.43 36.43 36.43 0 -0.24(-0.65%)
May 03, 2023 37.06 37.06 36.67 36.67 228 -0.21(-0.57%)
May 02, 2023 36.88 36.88 36.88 36.88 464 -0.23(-0.63%)
May 01, 2023 37.09 37.14 37.09 37.11 5,800 +0.06(+0.16%)
Apr 28, 2023 37.05 37.05 37.05 37.05 0 +0.26(+0.71%)
Apr 27, 2023 36.79 36.79 36.79 36.79 0 +0.74(+2.07%)
Apr 26, 2023 36.05 36.05 36.05 36.05 1 +0.24(+0.67%)
Apr 25, 2023 35.81 35.81 35.81 35.81 0 -0.69(-1.88%)
Apr 24, 2023 36.50 36.50 36.50 36.50 0 -0.11(-0.30%)
Apr 21, 2023 36.61 36.61 36.61 36.61 100 +0.08(+0.21%)
Apr 20, 2023 36.53 36.53 36.53 36.53 2 -0.18(-0.50%)
Apr 19, 2023 36.55 36.71 36.55 36.71 105 -0.07(-0.18%)
Apr 18, 2023 36.78 36.78 36.78 36.78 0 +0.09(+0.26%)
Apr 17, 2023 36.68 36.68 36.68 36.68 40 +0.01(+0.02%)
Apr 14, 2023 36.67 36.67 36.67 36.67 100 -0.10(-0.28%)
Apr 13, 2023 36.78 36.78 36.78 36.78 1 +0.70(+1.94%)
Apr 12, 2023 36.24 36.24 36.08 36.08 112 -0.19(-0.54%)
Apr 11, 2023 36.27 36.27 36.27 36.27 12 -0.14(-0.39%)
Apr 10, 2023 36.41 36.41 36.41 36.41 12 -0.01(-0.02%)
Apr 06, 2023 36.42 36.42 36.42 36.42 100 +0.16(+0.44%)
Apr 05, 2023 36.20 36.26 36.12 36.26 4,252 -0.32(-0.87%)
Apr 04, 2023 36.58 36.58 36.58 36.58 1 -0.20(-0.55%)
Apr 03, 2023 36.78 36.78 36.78 36.78 2 +0.09(+0.23%)
Mar 31, 2023 36.69 36.69 36.69 36.69 0 +0.58(+1.60%)
Mar 30, 2023 36.12 36.12 36.12 36.12 1 +0.27(+0.75%)
Mar 29, 2023 35.85 35.85 35.85 35.85 52 +0.55(+1.56%)
Mar 28, 2023 35.30 35.30 35.30 35.30 16 -0.18(-0.50%)
Mar 27, 2023 35.47 35.47 35.47 35.47 1 -0.05(-0.14%)
Mar 24, 2023 35.53 35.53 35.53 35.53 0 -0.05(-0.13%)
Mar 23, 2023 35.57 35.57 35.57 35.57 2 +0.27(+0.77%)
Mar 22, 2023 35.30 35.30 35.30 35.30 0 -0.39(-1.08%)
Mar 21, 2023 35.69 35.69 35.69 35.69 7 +0.52(+1.48%)
Mar 20, 2023 35.17 35.17 35.17 35.17 1 +0.17(+0.49%)
Mar 17, 2023 35.00 35.00 35.00 35.00 0 -0.17(-0.47%)
Mar 16, 2023 35.16 35.16 35.16 35.16 60 +0.93(+2.70%)
Mar 15, 2023 34.24 34.24 34.24 34.24 30 -0.11(-0.31%)
Mar 14, 2023 34.41 34.41 34.34 34.34 101 +0.66(+1.96%)
Mar 13, 2023 33.52 34.02 33.52 33.69 359 +0.21(+0.62%)
Mar 10, 2023 33.91 34.02 33.48 33.48 452 -0.58(-1.70%)
Mar 09, 2023 34.88 34.88 34.06 34.06 703 -0.52(-1.51%)
Mar 08, 2023 34.45 34.58 34.45 34.58 2,009 +0.09(+0.27%)
Mar 07, 2023 34.48 34.48 34.48 34.48 2 -0.43(-1.24%)
Mar 06, 2023 34.92 34.92 34.92 34.92 8 +0.04(+0.12%)
Mar 03, 2023 34.67 34.88 34.67 34.88 155 +0.63(+1.83%)
Mar 02, 2023 34.25 34.25 34.25 34.25 50 +0.33(+0.97%)
Mar 01, 2023 33.92 33.92 33.92 33.92 3 -0.29(-0.84%)
Feb 28, 2023 34.21 34.21 34.21 34.21 50 -0.02(-0.04%)
Feb 27, 2023 34.22 34.22 34.22 34.22 8 +0.21(+0.63%)
Feb 24, 2023 34.01 34.01 34.01 34.01 100 -0.51(-1.47%)
Feb 23, 2023 34.52 34.52 34.52 34.52 0 +0.38(+1.11%)
Feb 22, 2023 34.14 34.14 34.14 34.14 1 -0.08(-0.22%)
Feb 21, 2023 34.22 34.22 34.22 34.22 1 -0.76(-2.19%)
Feb 17, 2023 34.98 34.98 34.98 34.98 100 -0.25(-0.72%)
Feb 16, 2023 35.23 35.23 35.23 35.23 0 -0.56(-1.56%)
Feb 15, 2023 35.79 35.79 35.79 35.79 50 +0.09(+0.25%)
Feb 14, 2023 35.70 35.70 35.70 35.70 76 +0.26(+0.74%)
Feb 13, 2023 35.44 35.44 35.44 35.44 73 +0.49(+1.41%)
Feb 10, 2023 34.87 34.95 34.87 34.95 260 -0.14(-0.41%)
Feb 09, 2023 35.09 35.09 35.09 35.09 0 -0.20(-0.57%)
Feb 08, 2023 35.60 35.68 35.29 35.29 873 -0.47(-1.32%)
Feb 07, 2023 35.76 35.76 35.76 35.76 1 +0.67(+1.90%)
Feb 06, 2023 35.14 35.14 35.10 35.10 329 -0.33(-0.93%)
Feb 03, 2023 35.43 35.43 35.43 35.43 0 -0.44(-1.24%)
Feb 02, 2023 35.81 35.87 35.81 35.87 102 +0.75(+2.12%)
Feb 01, 2023 35.12 35.12 35.12 35.12 0 +0.56(+1.63%)
Jan 31, 2023 34.56 34.56 34.56 34.56 1 +0.56(+1.64%)
Jan 30, 2023 34.00 34.00 34.00 34.00 0 -0.58(-1.67%)
Jan 27, 2023 34.58 34.58 34.58 34.58 100 +0.26(+0.75%)
Jan 26, 2023 34.32 34.32 34.32 34.32 0 +0.49(+1.44%)
Jan 25, 2023 33.83 33.83 33.83 33.83 22 -0.05(-0.15%)
Jan 24, 2023 32.14 33.89 32.14 33.89 13,241 -0.09(-0.27%)
Jan 23, 2023 33.98 33.98 33.98 33.98 0 +0.52(+1.54%)
Jan 20, 2023 33.46 33.46 33.46 33.46 100 +0.76(+2.32%)
Jan 19, 2023 32.70 32.70 32.70 32.70 7 -0.27(-0.82%)
Jan 18, 2023 32.97 32.97 32.97 32.97 9 -0.44(-1.31%)
Jan 17, 2023 33.41 33.41 33.41 33.41 0 +0.05(+0.16%)
Jan 13, 2023 33.36 33.36 33.36 33.36 100 +0.22(+0.65%)
Jan 12, 2023 33.14 33.14 33.14 33.14 0 +0.20(+0.60%)
Jan 11, 2023 32.94 32.94 32.94 32.94 1 +0.59(+1.83%)
Jan 10, 2023 32.33 32.35 32.33 32.35 311 +0.20(+0.63%)
Jan 09, 2023 32.15 32.15 32.15 32.15 3 +0.26(+0.83%)
Jan 06, 2023 31.89 31.89 31.89 31.89 0 +0.72(+2.30%)
Jan 05, 2023 31.32 31.33 31.17 31.17 289 -0.60(-1.88%)
Jan 04, 2023 31.70 31.77 31.70 31.77 331 +0.09(+0.29%)
Jan 03, 2023 31.68 31.68 31.68 31.68 3 -0.21(-0.66%)
Dec 30, 2022 31.89 31.89 31.89 31.89 100 -0.12(-0.39%)
Dec 29, 2022 32.01 32.01 32.01 32.01 20 +0.72(+2.30%)
Dec 28, 2022 31.29 31.29 31.29 31.29 0 -0.37(-1.16%)
Dec 27, 2022 31.66 31.66 31.66 31.66 3 -0.30(-0.93%)
Dec 23, 2022 31.96 31.96 31.96 31.96 100 +0.12(+0.37%)
Dec 22, 2022 31.84 31.84 31.84 31.84 32 -0.69(-2.11%)
Dec 21, 2022 32.52 32.52 32.52 32.52 161 +0.47(+1.47%)
Dec 20, 2022 32.05 32.05 32.05 32.05 2 +0.02(+0.05%)
Dec 19, 2022 32.04 32.04 32.04 32.04 2 -0.47(-1.43%)
Dec 16, 2022 32.50 32.50 32.50 32.50 0 -0.37(-1.13%)
Dec 15, 2022 32.87 32.87 32.87 32.87 2 -1.04(-3.08%)
Dec 14, 2022 33.92 33.92 33.92 33.92 1 -0.16(-0.48%)
Dec 13, 2022 34.08 34.08 34.08 34.08 0 +0.38(+1.13%)
Dec 12, 2022 33.70 33.70 33.70 33.70 0 +0.49(+1.48%)
Dec 09, 2022 33.21 33.21 33.21 33.21 100 -0.26(-0.78%)
Dec 08, 2022 33.47 33.47 33.47 33.47 0 +0.34(+1.04%)
Dec 07, 2022 33.13 33.13 33.13 33.13 71 -0.07(-0.20%)
Dec 06, 2022 33.19 33.19 33.19 33.19 0 -0.58(-1.73%)
Dec 05, 2022 33.78 33.78 33.78 33.78 3 -0.63(-1.82%)
Dec 02, 2022 34.40 34.40 34.40 34.40 0 -0.11(-0.33%)
Dec 01, 2022 34.52 34.52 34.52 34.52 0 +0.19(+0.54%)
Nov 30, 2022 34.33 34.33 34.33 34.33 6 +1.29(+3.91%)
Nov 29, 2022 33.04 33.04 33.04 33.04 32 -0.22(-0.67%)
Nov 28, 2022 33.27 33.27 33.27 33.27 0 -0.50(-1.50%)
Nov 25, 2022 33.77 33.77 33.77 33.77 110 -0.08(-0.24%)
Nov 23, 2022 33.85 33.85 33.85 33.85 100 +0.34(+1.01%)
Nov 22, 2022 33.51 33.51 33.51 33.51 1 +0.50(+1.51%)
Nov 21, 2022 33.02 33.02 33.02 33.02 35 -0.26(-0.78%)
Nov 18, 2022 33.25 33.28 33.25 33.27 201 +0.10(+0.31%)
Nov 17, 2022 32.97 33.20 32.97 33.17 325 -0.20(-0.61%)
Nov 16, 2022 33.50 33.52 33.38 33.38 1,143 -0.29(-0.86%)
Nov 15, 2022 33.67 33.67 33.67 33.67 31 +0.38(+1.15%)
Nov 14, 2022 33.29 33.29 33.29 33.29 0 -0.37(-1.09%)
Nov 11, 2022 33.65 33.65 33.65 33.65 100 +0.46(+1.38%)
Nov 10, 2022 33.19 33.19 33.19 33.19 25 +2.23(+7.19%)
Nov 09, 2022 30.97 30.97 30.97 30.97 0 -0.81(-2.56%)
Nov 08, 2022 32.03 32.04 31.64 31.78 873 +0.22(+0.68%)
Nov 07, 2022 31.58 31.58 31.57 31.57 402 +0.41(+1.32%)
Nov 04, 2022 31.16 31.16 31.16 31.16 0 +0.33(+1.07%)
Nov 03, 2022 30.83 30.83 30.83 30.83 25 -0.52(-1.65%)
Nov 02, 2022 32.30 32.30 31.31 31.34 2,576 -0.99(-3.07%)
Nov 01, 2022 32.34 32.34 32.34 32.34 0 -0.29(-0.88%)
Oct 31, 2022 32.62 32.62 32.62 32.62 15 -0.33(-1.00%)
Oct 28, 2022 32.95 32.95 32.95 32.95 0 +0.77(+2.40%)
Oct 27, 2022 32.47 32.49 32.18 32.18 413 -0.33(-1.00%)
Oct 26, 2022 32.60 32.61 32.51 32.51 410 -0.65(-1.96%)
Oct 25, 2022 33.16 33.16 33.16 33.16 0 +0.63(+1.93%)
Oct 24, 2022 32.53 0 +0.41(+1.27%)
Oct 21, 2022 32.16 32.17 32.12 32.12 959 +0.77(+2.46%)
Oct 20, 2022 31.35 31.35 31.35 31.35 0 -0.11(-0.35%)
Oct 19, 2022 31.46 31.46 31.46 31.46 1 -0.20(-0.64%)
Oct 18, 2022 31.66 31.66 31.66 31.66 6 +0.34(+1.09%)
Oct 17, 2022 31.32 31.32 31.32 31.32 0 +0.95(+3.13%)
Oct 14, 2022 30.37 30.37 30.37 30.37 0 -0.92(-2.93%)
Oct 13, 2022 31.29 31.29 31.29 31.29 50 +0.71(+2.33%)
Oct 12, 2022 30.57 30.57 30.57 30.57 2 +0.01(+0.03%)
Oct 11, 2022 30.56 30.56 30.56 30.56 0 -0.35(-1.12%)
Oct 10, 2022 30.91 30.91 30.91 30.91 2 -0.31(-0.98%)
Oct 07, 2022 31.22 31.22 31.22 31.22 0 -1.15(-3.57%)
Oct 06, 2022 32.37 32.37 32.37 32.37 0 -0.15(-0.47%)
Oct 05, 2022 32.02 32.55 32.00 32.53 3,422 -0.02(-0.06%)
Oct 04, 2022 32.55 32.55 32.55 32.55 36 +1.02(+3.24%)
Oct 03, 2022 31.53 31.53 31.53 31.53 5 +0.73(+2.38%)
Sep 30, 2022 30.79 30.79 30.79 30.79 100 -0.53(-1.68%)
Sep 29, 2022 31.32 31.32 31.32 31.32 0 -0.79(-2.45%)
Sep 28, 2022 32.11 32.11 32.11 32.11 0 +0.67(+2.13%)
Sep 27, 2022 31.44 31.44 31.44 31.44 2 -0.01(-0.03%)
Sep 26, 2022 31.45 31.45 31.45 31.45 76 -0.15(-0.48%)
Sep 23, 2022 31.50 31.60 31.50 31.60 2,080 -0.58(-1.82%)
Sep 22, 2022 32.18 32.18 32.18 32.18 3 -0.37(-1.15%)
Sep 21, 2022 32.56 32.56 32.56 32.56 0 -0.49(-1.49%)
Sep 20, 2022 33.05 33.05 33.05 33.05 0 -0.33(-0.99%)
Sep 19, 2022 33.38 33.38 33.38 33.38 10 +0.20(+0.61%)
Sep 16, 2022 33.18 33.18 33.18 33.18 0 -0.29(-0.87%)
Sep 15, 2022 33.47 33.47 33.47 33.47 0 -0.47(-1.37%)
Sep 14, 2022 33.93 33.93 33.93 33.93 16 +0.12(+0.35%)
Sep 13, 2022 33.81 33.81 33.81 33.81 1 -1.73(-4.87%)
Sep 12, 2022 35.55 35.55 35.55 35.55 0 +0.39(+1.11%)
Sep 09, 2022 35.15 35.15 35.15 35.15 0 +0.75(+2.17%)
Sep 08, 2022 34.41 34.41 34.41 34.41 1 +0.17(+0.49%)
Sep 07, 2022 34.31 34.31 34.24 34.24 116 +0.70(+2.09%)
Sep 06, 2022 33.59 33.59 33.54 33.54 204 -0.16(-0.48%)
Sep 02, 2022 33.70 33.70 33.70 33.70 0 -0.41(-1.21%)
Sep 01, 2022 34.11 34.11 34.11 34.11 13 -0.18(-0.52%)
Aug 31, 2022 34.45 34.45 34.29 34.29 387 -0.20(-0.58%)
Aug 30, 2022 34.49 34.49 34.49 34.49 28 -0.42(-1.19%)
Aug 29, 2022 34.91 34.91 34.91 34.91 9 -0.32(-0.91%)
Aug 26, 2022 35.23 35.23 35.23 35.23 0 -1.36(-3.72%)
Aug 25, 2022 36.59 36.59 36.59 36.59 0 +0.51(+1.43%)
Aug 24, 2022 36.08 36.08 36.08 36.08 0 +0.12(+0.32%)
Aug 23, 2022 35.96 35.96 35.96 35.96 35 -0.07(-0.19%)
Aug 22, 2022 36.03 36.03 36.03 36.03 0 -0.94(-2.54%)
Aug 19, 2022 36.97 36.97 36.97 36.97 0 -0.61(-1.62%)
Aug 18, 2022 37.58 37.58 37.58 37.58 0 +0.05(+0.13%)
Aug 17, 2022 37.69 37.69 37.53 37.53 132 -0.33(-0.87%)
Aug 16, 2022 37.64 37.86 37.64 37.86 100 +0.00(+0.01%)
Aug 15, 2022 37.84 37.92 37.84 37.86 333 +0.22(+0.58%)
Aug 12, 2022 37.23 37.64 37.23 37.64 368 +0.70(+1.89%)
Aug 11, 2022 36.94 36.94 36.94 36.94 3 -0.15(-0.40%)
Aug 10, 2022 37.09 37.09 37.09 37.09 0 +0.99(+2.75%)
Aug 09, 2022 36.10 36.10 36.10 36.10 84 -0.42(-1.14%)
Aug 08, 2022 36.51 36.51 36.51 36.51 0 -0.15(-0.41%)
Aug 05, 2022 36.66 36.66 36.66 36.66 165 -0.13(-0.35%)
Aug 04, 2022 36.79 36.79 36.79 36.79 3 +0.09(+0.23%)
Aug 03, 2022 36.71 36.71 36.71 36.71 0 +0.68(+1.89%)
Aug 02, 2022 36.03 36.03 36.03 36.03 3 -0.13(-0.36%)
Aug 01, 2022 36.16 36.16 36.16 36.16 6 -0.10(-0.27%)
Jul 29, 2022 36.25 36.25 36.25 36.25 0 +0.69(+1.94%)
Jul 28, 2022 35.56 35.56 35.56 35.56 0 +0.51(+1.47%)
Jul 27, 2022 35.05 35.05 35.05 35.05 0 +1.26(+3.73%)
Jul 26, 2022 33.79 33.79 33.79 33.79 0 -0.59(-1.72%)
Jul 25, 2022 34.38 34.38 34.38 34.38 0 -0.11(-0.31%)
Jul 22, 2022 34.49 34.49 34.49 34.49 0 -0.51(-1.45%)
Jul 21, 2022 35.00 35.00 35.00 35.00 0 +0.49(+1.42%)
Jul 20, 2022 34.51 34.51 34.51 34.51 0 +0.43(+1.25%)
Jul 19, 2022 34.01 34.08 33.97 34.08 353 +1.02(+3.08%)
Jul 18, 2022 33.06 33.06 33.06 33.06 0 -0.27(-0.80%)
Jul 15, 2022 33.33 33.33 33.33 33.33 100 +0.59(+1.81%)
Jul 14, 2022 32.74 32.74 32.74 32.74 0 -0.02(-0.06%)
Jul 13, 2022 32.90 32.90 32.68 32.76 781 -0.03(-0.08%)
Jul 12, 2022 32.99 32.99 32.78 32.78 114 -0.46(-1.37%)
Jul 11, 2022 33.34 33.41 33.24 33.24 201 -0.61(-1.79%)
Jul 08, 2022 33.86 33.93 33.84 33.84 302 +0.01(+0.03%)
Jul 07, 2022 33.54 33.87 33.54 33.83 1,787 +0.68(+2.06%)
Jul 06, 2022 33.14 33.41 33.01 33.15 3,214 +0.18(+0.54%)
Jul 05, 2022 32.97 32.97 32.97 32.97 112 +0.37(+1.13%)
Jul 01, 2022 32.60 32.60 32.60 32.60 100 +0.32(+0.98%)
Jun 30, 2022 32.46 32.46 32.28 32.28 153 -0.50(-1.54%)
Jun 29, 2022 32.79 32.79 32.79 32.79 0 +0.09(+0.26%)
Jun 28, 2022 32.70 32.70 32.70 32.70 1,224 -0.95(-2.82%)
Jun 27, 2022 33.65 33.65 33.65 33.65 59 -0.26(-0.78%)
Jun 24, 2022 33.92 33.92 33.92 33.92 100 +1.15(+3.52%)
Jun 23, 2022 32.76 32.76 32.76 32.76 278 +0.48(+1.48%)
Jun 22, 2022 32.29 32.29 32.29 32.29 0 +0.06(+0.18%)
Jun 21, 2022 32.38 32.38 32.23 32.23 1,543 +0.77(+2.46%)
Jun 17, 2022 31.46 31.46 31.46 31.46 100 +0.38(+1.21%)
Jun 16, 2022 31.08 31.08 31.08 31.08 16 -1.32(-4.09%)
Jun 15, 2022 32.41 32.41 32.41 32.41 4 +0.74(+2.33%)
Jun 14, 2022 31.67 31.67 31.67 31.67 1 -0.05(-0.16%)
Jun 13, 2022 31.72 31.72 31.72 31.72 3 -1.56(-4.68%)
Jun 10, 2022 33.28 33.28 33.28 33.28 100 -1.26(-3.66%)
Jun 09, 2022 34.54 34.54 34.54 34.54 28 -0.86(-2.43%)
Jun 08, 2022 35.40 35.40 35.40 35.40 86 -0.33(-0.93%)
Jun 07, 2022 35.73 35.73 35.73 35.73 0 +0.34(+0.96%)
Jun 06, 2022 35.40 35.40 35.40 35.40 1 +0.16(+0.46%)
Jun 03, 2022 35.23 35.23 35.23 35.23 100 -0.82(-2.29%)
Jun 02, 2022 36.06 36.06 36.06 36.06 0 +0.97(+2.77%)
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.