Skip to main content

American Century Sustainable Growth ETF (NY: ESGY )

53.98 -0.15 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.16 41.16 41.16 41.16 0 +0.64(+1.57%)
Jun 29, 2023 40.52 40.52 40.52 40.52 0 +0.08(+0.20%)
Jun 28, 2023 40.44 40.44 40.44 40.44 52 -0.01(-0.02%)
Jun 27, 2023 40.45 40.45 40.45 40.45 164 +0.53(+1.34%)
Jun 26, 2023 39.91 39.91 39.91 39.91 29 -0.48(-1.19%)
Jun 23, 2023 40.48 40.48 40.39 40.39 503 -0.30(-0.74%)
Jun 22, 2023 40.08 40.69 40.08 40.69 297 +0.35(+0.87%)
Jun 21, 2023 40.54 40.54 40.34 40.34 793 -0.40(-0.97%)
Jun 20, 2023 40.62 40.74 40.62 40.74 124 -0.05(-0.13%)
Jun 16, 2023 40.84 40.87 40.79 40.79 1,119 -0.23(-0.55%)
Jun 15, 2023 40.66 41.02 40.66 41.02 178 +0.57(+1.41%)
Jun 14, 2023 40.46 40.46 40.37 40.45 1,784 +0.09(+0.22%)
Jun 13, 2023 40.13 40.36 40.13 40.36 1,056 +0.25(+0.63%)
Jun 12, 2023 40.11 40.11 40.11 40.11 18 +0.54(+1.36%)
Jun 09, 2023 39.83 39.83 39.57 39.57 105 +0.08(+0.20%)
Jun 08, 2023 39.35 39.49 39.35 39.49 279 +0.37(+0.94%)
Jun 07, 2023 39.39 39.39 39.12 39.12 301 -0.67(-1.69%)
Jun 06, 2023 39.74 39.79 39.74 39.79 402 +0.11(+0.28%)
Jun 05, 2023 39.74 39.83 39.68 39.68 411 -0.01(-0.03%)
Jun 02, 2023 39.43 39.75 39.43 39.69 69,798 +0.45(+1.13%)
Jun 01, 2023 38.81 39.25 38.80 39.25 619 +0.39(+0.99%)
May 31, 2023 38.95 38.95 38.86 38.86 1,004 -0.26(-0.66%)
May 30, 2023 39.28 39.33 39.12 39.12 704 -0.07(-0.17%)
May 26, 2023 39.18 39.18 39.18 39.18 100 +0.70(+1.81%)
May 25, 2023 38.49 38.49 38.49 38.49 0 +0.84(+2.22%)
May 24, 2023 37.68 37.68 37.65 37.65 2,028 -0.27(-0.71%)
May 23, 2023 38.03 38.03 37.67 37.92 3,476 -0.54(-1.40%)
May 22, 2023 38.39 38.46 38.39 38.46 124 +0.05(+0.14%)
May 19, 2023 38.49 38.49 38.40 38.41 3,715 -0.16(-0.42%)
May 18, 2023 38.35 38.57 38.35 38.57 108 +0.57(+1.49%)
May 17, 2023 37.95 38.01 37.94 38.01 2,287 +0.50(+1.34%)
May 16, 2023 37.50 37.50 37.50 37.50 1 -0.01(-0.04%)
May 15, 2023 37.52 37.52 37.52 37.52 0 +0.11(+0.29%)
May 12, 2023 37.41 37.41 37.41 37.41 100 -0.10(-0.27%)
May 11, 2023 37.43 37.57 37.43 37.51 7,899 +0.00(+0.00%)
May 10, 2023 37.25 37.51 37.17 37.51 602 +0.36(+0.97%)
May 09, 2023 37.19 37.19 37.15 37.15 151 -0.16(-0.44%)
May 08, 2023 37.31 37.31 37.31 37.31 1 +0.17(+0.47%)
May 05, 2023 37.14 37.14 37.14 37.14 0 +0.74(+2.02%)
May 04, 2023 36.40 36.40 36.40 36.40 0 -0.24(-0.65%)
May 03, 2023 37.03 37.04 36.64 36.64 228 -0.21(-0.57%)
May 02, 2023 36.85 36.85 36.85 36.85 464 -0.23(-0.63%)
May 01, 2023 37.07 37.11 37.07 37.09 5,805 +0.06(+0.16%)
Apr 28, 2023 37.02 37.02 37.02 37.02 0 +0.26(+0.71%)
Apr 27, 2023 36.77 36.77 36.77 36.77 0 +0.74(+2.07%)
Apr 26, 2023 36.02 36.02 36.02 36.02 1 +0.24(+0.67%)
Apr 25, 2023 35.78 35.78 35.78 35.78 0 -0.69(-1.88%)
Apr 24, 2023 36.47 36.47 36.47 36.47 0 -0.11(-0.30%)
Apr 21, 2023 36.58 36.58 36.58 36.58 100 +0.08(+0.21%)
Apr 20, 2023 36.50 36.50 36.50 36.50 2 -0.18(-0.50%)
Apr 19, 2023 36.52 36.68 36.52 36.68 105 -0.07(-0.18%)
Apr 18, 2023 36.75 36.75 36.75 36.75 0 +0.09(+0.26%)
Apr 17, 2023 36.66 36.66 36.66 36.66 40 +0.01(+0.02%)
Apr 14, 2023 36.65 36.65 36.65 36.65 100 -0.10(-0.28%)
Apr 13, 2023 36.75 36.75 36.75 36.75 1 +0.70(+1.94%)
Apr 12, 2023 36.22 36.22 36.05 36.05 112 -0.19(-0.54%)
Apr 11, 2023 36.24 36.24 36.24 36.24 12 -0.14(-0.39%)
Apr 10, 2023 36.39 36.39 36.39 36.39 12 -0.01(-0.02%)
Apr 06, 2023 36.39 36.39 36.39 36.39 100 +0.16(+0.44%)
Apr 05, 2023 36.18 36.23 36.09 36.23 4,255 -0.32(-0.87%)
Apr 04, 2023 36.55 36.55 36.55 36.55 1 -0.20(-0.55%)
Apr 03, 2023 36.75 36.75 36.75 36.75 2 +0.09(+0.23%)
Mar 31, 2023 36.67 36.67 36.67 36.67 0 +0.58(+1.60%)
Mar 30, 2023 36.09 36.09 36.09 36.09 1 +0.27(+0.75%)
Mar 29, 2023 35.82 35.82 35.82 35.82 52 +0.55(+1.56%)
Mar 28, 2023 35.27 35.27 35.27 35.27 16 -0.18(-0.50%)
Mar 27, 2023 35.45 35.45 35.45 35.45 1 -0.05(-0.14%)
Mar 24, 2023 35.50 35.50 35.50 35.50 0 -0.05(-0.13%)
Mar 23, 2023 35.55 35.55 35.55 35.55 2 +0.27(+0.77%)
Mar 22, 2023 35.28 35.28 35.28 35.28 0 -0.39(-1.08%)
Mar 21, 2023 35.66 35.66 35.66 35.66 7 +0.52(+1.48%)
Mar 20, 2023 35.14 35.14 35.14 35.14 1 +0.17(+0.49%)
Mar 17, 2023 34.97 34.97 34.97 34.97 0 -0.17(-0.47%)
Mar 16, 2023 35.14 35.14 35.14 35.14 60 +0.93(+2.70%)
Mar 15, 2023 34.21 34.21 34.21 34.21 30 -0.11(-0.31%)
Mar 14, 2023 34.39 34.39 34.32 34.32 101 +0.66(+1.96%)
Mar 13, 2023 33.50 33.99 33.50 33.66 359 +0.21(+0.62%)
Mar 10, 2023 33.88 33.99 33.45 33.45 452 -0.58(-1.70%)
Mar 09, 2023 34.86 34.86 34.03 34.03 703 -0.52(-1.51%)
Mar 08, 2023 34.43 34.55 34.43 34.55 2,011 +0.09(+0.27%)
Mar 07, 2023 34.46 34.46 34.46 34.46 2 -0.43(-1.24%)
Mar 06, 2023 34.89 34.89 34.89 34.89 8 +0.04(+0.12%)
Mar 03, 2023 34.65 34.85 34.65 34.85 155 +0.63(+1.83%)
Mar 02, 2023 34.23 34.23 34.23 34.23 50 +0.33(+0.97%)
Mar 01, 2023 33.90 33.90 33.90 33.90 3 -0.29(-0.84%)
Feb 28, 2023 34.18 34.18 34.18 34.18 50 -0.02(-0.05%)
Feb 27, 2023 34.20 34.20 34.20 34.20 8 +0.21(+0.63%)
Feb 24, 2023 33.99 33.99 33.99 33.99 100 -0.51(-1.47%)
Feb 23, 2023 34.49 34.49 34.49 34.49 0 +0.38(+1.11%)
Feb 22, 2023 34.12 34.12 34.12 34.12 1 -0.08(-0.22%)
Feb 21, 2023 34.19 34.19 34.19 34.19 1 -0.76(-2.19%)
Feb 17, 2023 34.96 34.96 34.96 34.96 100 -0.25(-0.72%)
Feb 16, 2023 35.21 35.21 35.21 35.21 0 -0.56(-1.56%)
Feb 15, 2023 35.77 35.77 35.77 35.77 50 +0.09(+0.25%)
Feb 14, 2023 35.68 35.68 35.68 35.68 76 +0.26(+0.74%)
Feb 13, 2023 35.42 35.42 35.42 35.42 73 +0.49(+1.41%)
Feb 10, 2023 34.85 34.92 34.85 34.92 260 -0.14(-0.41%)
Feb 09, 2023 35.07 35.07 35.07 35.07 0 -0.20(-0.57%)
Feb 08, 2023 35.57 35.65 35.27 35.27 873 -0.47(-1.32%)
Feb 07, 2023 35.74 35.74 35.74 35.74 1 +0.67(+1.90%)
Feb 06, 2023 35.12 35.12 35.07 35.07 329 -0.33(-0.93%)
Feb 03, 2023 35.40 35.40 35.40 35.40 0 -0.44(-1.24%)
Feb 02, 2023 35.78 35.84 35.78 35.84 102 +0.74(+2.12%)
Feb 01, 2023 35.10 35.10 35.10 35.10 0 +0.56(+1.63%)
Jan 31, 2023 34.54 34.54 34.54 34.54 1 +0.56(+1.64%)
Jan 30, 2023 33.98 33.98 33.98 33.98 0 -0.58(-1.67%)
Jan 27, 2023 34.55 34.55 34.55 34.55 100 +0.26(+0.75%)
Jan 26, 2023 34.30 34.30 34.30 34.30 0 +0.49(+1.44%)
Jan 25, 2023 33.81 33.81 33.81 33.81 22 -0.05(-0.15%)
Jan 24, 2023 32.11 33.86 32.11 33.86 13,250 -0.09(-0.27%)
Jan 23, 2023 33.95 33.95 33.95 33.95 0 +0.52(+1.54%)
Jan 20, 2023 33.44 33.44 33.44 33.44 100 +0.76(+2.32%)
Jan 19, 2023 32.68 32.68 32.68 32.68 7 -0.27(-0.82%)
Jan 18, 2023 32.95 32.95 32.95 32.95 9 -0.44(-1.31%)
Jan 17, 2023 33.39 33.39 33.39 33.39 0 +0.05(+0.16%)
Jan 13, 2023 33.33 33.33 33.33 33.33 100 +0.21(+0.65%)
Jan 12, 2023 33.12 33.12 33.12 33.12 0 +0.20(+0.60%)
Jan 11, 2023 32.92 32.92 32.92 32.92 1 +0.59(+1.83%)
Jan 10, 2023 32.31 32.33 32.31 32.33 311 +0.20(+0.63%)
Jan 09, 2023 32.13 32.13 32.13 32.13 3 +0.26(+0.83%)
Jan 06, 2023 31.86 31.86 31.86 31.86 0 +0.72(+2.30%)
Jan 05, 2023 31.30 31.31 31.15 31.15 289 -0.60(-1.88%)
Jan 04, 2023 31.68 31.75 31.68 31.75 331 +0.09(+0.29%)
Jan 03, 2023 31.65 31.65 31.65 31.65 3 -0.21(-0.66%)
Dec 30, 2022 31.86 31.86 31.86 31.86 100 -0.12(-0.39%)
Dec 29, 2022 31.99 31.99 31.99 31.99 20 +0.72(+2.30%)
Dec 28, 2022 31.27 31.27 31.27 31.27 0 -0.37(-1.16%)
Dec 27, 2022 31.64 31.64 31.64 31.64 3 -0.30(-0.93%)
Dec 23, 2022 31.93 31.93 31.93 31.93 100 +0.12(+0.37%)
Dec 22, 2022 31.82 31.82 31.82 31.82 32 -0.69(-2.11%)
Dec 21, 2022 32.50 32.50 32.50 32.50 161 +0.47(+1.47%)
Dec 20, 2022 32.03 32.03 32.03 32.03 2 +0.02(+0.05%)
Dec 19, 2022 32.01 32.01 32.01 32.01 2 -0.47(-1.43%)
Dec 16, 2022 32.48 32.48 32.48 32.48 0 -0.37(-1.13%)
Dec 15, 2022 32.85 32.85 32.85 32.85 2 -1.04(-3.08%)
Dec 14, 2022 33.89 33.89 33.89 33.89 1 -0.16(-0.48%)
Dec 13, 2022 34.06 34.06 34.06 34.06 0 +0.38(+1.13%)
Dec 12, 2022 33.68 33.68 33.68 33.68 0 +0.49(+1.48%)
Dec 09, 2022 33.19 33.19 33.19 33.19 100 -0.26(-0.78%)
Dec 08, 2022 33.45 33.45 33.45 33.45 0 +0.34(+1.04%)
Dec 07, 2022 33.10 33.10 33.10 33.10 71 -0.07(-0.20%)
Dec 06, 2022 33.17 33.17 33.17 33.17 0 -0.58(-1.73%)
Dec 05, 2022 33.76 33.76 33.76 33.76 3 -0.63(-1.82%)
Dec 02, 2022 34.38 34.38 34.38 34.38 0 -0.11(-0.33%)
Dec 01, 2022 34.49 34.49 34.49 34.49 0 +0.19(+0.54%)
Nov 30, 2022 34.31 34.31 34.31 34.31 6 +1.29(+3.91%)
Nov 29, 2022 33.02 33.02 33.02 33.02 32 -0.22(-0.67%)
Nov 28, 2022 33.24 33.24 33.24 33.24 0 -0.50(-1.50%)
Nov 25, 2022 33.75 33.75 33.75 33.75 110 -0.08(-0.24%)
Nov 23, 2022 33.83 33.83 33.83 33.83 100 +0.34(+1.01%)
Nov 22, 2022 33.49 33.49 33.49 33.49 1 +0.50(+1.51%)
Nov 21, 2022 32.99 32.99 32.99 32.99 35 -0.26(-0.78%)
Nov 18, 2022 33.23 33.26 33.23 33.25 201 +0.10(+0.31%)
Nov 17, 2022 32.95 33.18 32.95 33.15 325 -0.20(-0.61%)
Nov 16, 2022 33.48 33.50 33.35 33.35 1,143 -0.29(-0.86%)
Nov 15, 2022 33.64 33.64 33.64 33.64 31 +0.38(+1.15%)
Nov 14, 2022 33.26 33.26 33.26 33.26 0 -0.37(-1.09%)
Nov 11, 2022 33.63 33.63 33.63 33.63 100 +0.46(+1.38%)
Nov 10, 2022 33.17 33.17 33.17 33.17 25 +2.22(+7.19%)
Nov 09, 2022 30.94 30.94 30.94 30.94 0 -0.81(-2.56%)
Nov 08, 2022 32.01 32.02 31.62 31.76 874 +0.22(+0.68%)
Nov 07, 2022 31.56 31.56 31.54 31.54 402 +0.41(+1.32%)
Nov 04, 2022 31.13 31.13 31.13 31.13 0 +0.33(+1.07%)
Nov 03, 2022 30.80 30.80 30.80 30.80 25 -0.52(-1.65%)
Nov 02, 2022 32.27 32.27 31.29 31.32 2,577 -0.99(-3.07%)
Nov 01, 2022 32.31 32.31 32.31 32.31 0 -0.29(-0.88%)
Oct 31, 2022 32.60 32.60 32.60 32.60 15 -0.33(-1.00%)
Oct 28, 2022 32.93 32.93 32.93 32.93 0 +0.77(+2.40%)
Oct 27, 2022 32.44 32.46 32.16 32.16 413 -0.33(-1.00%)
Oct 26, 2022 32.57 32.58 32.48 32.48 410 -0.65(-1.96%)
Oct 25, 2022 33.13 33.13 33.13 33.13 0 +0.63(+1.93%)
Oct 24, 2022 32.51 0 +0.41(+1.27%)
Oct 21, 2022 32.14 32.15 32.10 32.10 960 +0.77(+2.46%)
Oct 20, 2022 31.33 31.33 31.33 31.33 0 -0.11(-0.35%)
Oct 19, 2022 31.44 31.44 31.44 31.44 1 -0.20(-0.64%)
Oct 18, 2022 31.64 31.64 31.64 31.64 6 +0.34(+1.09%)
Oct 17, 2022 31.30 31.30 31.30 31.30 0 +0.95(+3.13%)
Oct 14, 2022 30.35 30.35 30.35 30.35 0 -0.92(-2.93%)
Oct 13, 2022 31.26 31.26 31.26 31.26 50 +0.71(+2.33%)
Oct 12, 2022 30.55 30.55 30.55 30.55 2 +0.01(+0.03%)
Oct 11, 2022 30.54 30.54 30.54 30.54 0 -0.35(-1.12%)
Oct 10, 2022 30.89 30.89 30.89 30.89 2 -0.30(-0.98%)
Oct 07, 2022 31.20 31.20 31.20 31.20 0 -1.15(-3.57%)
Oct 06, 2022 32.35 32.35 32.35 32.35 0 -0.15(-0.47%)
Oct 05, 2022 32.00 32.52 31.98 32.50 3,424 -0.02(-0.06%)
Oct 04, 2022 32.52 32.52 32.52 32.52 36 +1.02(+3.24%)
Oct 03, 2022 31.50 31.50 31.50 31.50 5 +0.73(+2.38%)
Sep 30, 2022 30.77 30.77 30.77 30.77 100 -0.53(-1.68%)
Sep 29, 2022 31.30 31.30 31.30 31.30 0 -0.79(-2.45%)
Sep 28, 2022 32.09 32.09 32.09 32.09 0 +0.67(+2.13%)
Sep 27, 2022 31.42 31.42 31.42 31.42 2 -0.01(-0.03%)
Sep 26, 2022 31.43 31.43 31.43 31.43 76 -0.15(-0.48%)
Sep 23, 2022 31.48 31.58 31.48 31.58 2,082 -0.58(-1.82%)
Sep 22, 2022 32.16 32.16 32.16 32.16 3 -0.37(-1.15%)
Sep 21, 2022 32.54 32.54 32.54 32.54 0 -0.49(-1.49%)
Sep 20, 2022 33.03 33.03 33.03 33.03 0 -0.33(-0.99%)
Sep 19, 2022 33.36 33.36 33.36 33.36 10 +0.20(+0.61%)
Sep 16, 2022 33.15 33.15 33.15 33.15 0 -0.29(-0.87%)
Sep 15, 2022 33.44 33.44 33.44 33.44 0 -0.47(-1.37%)
Sep 14, 2022 33.91 33.91 33.91 33.91 16 +0.12(+0.35%)
Sep 13, 2022 33.79 33.79 33.79 33.79 1 -1.73(-4.87%)
Sep 12, 2022 35.52 35.52 35.52 35.52 0 +0.39(+1.11%)
Sep 09, 2022 35.13 35.13 35.13 35.13 0 +0.75(+2.17%)
Sep 08, 2022 34.38 34.38 34.38 34.38 1 +0.17(+0.49%)
Sep 07, 2022 34.28 34.28 34.22 34.22 116 +0.70(+2.09%)
Sep 06, 2022 33.57 33.57 33.52 33.52 204 -0.16(-0.48%)
Sep 02, 2022 33.68 33.68 33.68 33.68 0 -0.41(-1.21%)
Sep 01, 2022 34.09 34.09 34.09 34.09 13 -0.18(-0.52%)
Aug 31, 2022 34.43 34.43 34.27 34.27 388 -0.20(-0.58%)
Aug 30, 2022 34.47 34.47 34.47 34.47 28 -0.42(-1.19%)
Aug 29, 2022 34.88 34.88 34.88 34.88 9 -0.32(-0.91%)
Aug 26, 2022 35.20 35.20 35.20 35.20 0 -1.36(-3.72%)
Aug 25, 2022 36.56 36.56 36.56 36.56 0 +0.51(+1.43%)
Aug 24, 2022 36.05 36.05 36.05 36.05 0 +0.11(+0.32%)
Aug 23, 2022 35.93 35.93 35.93 35.93 35 -0.07(-0.19%)
Aug 22, 2022 36.00 36.00 36.00 36.00 0 -0.94(-2.54%)
Aug 19, 2022 36.94 36.94 36.94 36.94 0 -0.61(-1.62%)
Aug 18, 2022 37.55 37.55 37.55 37.55 0 +0.05(+0.13%)
Aug 17, 2022 37.66 37.66 37.50 37.50 132 -0.33(-0.87%)
Aug 16, 2022 37.61 37.83 37.61 37.83 100 +0.00(+0.01%)
Aug 15, 2022 37.81 37.89 37.81 37.83 333 +0.22(+0.58%)
Aug 12, 2022 37.21 37.61 37.21 37.61 369 +0.70(+1.89%)
Aug 11, 2022 36.92 36.92 36.92 36.92 3 -0.15(-0.40%)
Aug 10, 2022 37.06 37.06 37.06 37.06 0 +0.99(+2.75%)
Aug 09, 2022 36.07 36.07 36.07 36.07 84 -0.42(-1.14%)
Aug 08, 2022 36.49 36.49 36.49 36.49 0 -0.15(-0.41%)
Aug 05, 2022 36.64 36.64 36.64 36.64 165 -0.13(-0.35%)
Aug 04, 2022 36.76 36.76 36.76 36.76 3 +0.09(+0.23%)
Aug 03, 2022 36.68 36.68 36.68 36.68 0 +0.68(+1.89%)
Aug 02, 2022 36.00 36.00 36.00 36.00 3 -0.13(-0.36%)
Aug 01, 2022 36.13 36.13 36.13 36.13 6 -0.10(-0.27%)
Jul 29, 2022 36.23 36.23 36.23 36.23 0 +0.69(+1.94%)
Jul 28, 2022 35.54 35.54 35.54 35.54 0 +0.51(+1.47%)
Jul 27, 2022 35.03 35.03 35.03 35.03 0 +1.26(+3.73%)
Jul 26, 2022 33.77 33.77 33.77 33.77 0 -0.59(-1.72%)
Jul 25, 2022 34.36 34.36 34.36 34.36 0 -0.11(-0.31%)
Jul 22, 2022 34.47 34.47 34.47 34.47 0 -0.51(-1.45%)
Jul 21, 2022 34.97 34.97 34.97 34.97 0 +0.49(+1.42%)
Jul 20, 2022 34.48 34.48 34.48 34.48 0 +0.43(+1.25%)
Jul 19, 2022 33.98 34.06 33.94 34.06 353 +1.02(+3.08%)
Jul 18, 2022 33.04 33.04 33.04 33.04 0 -0.27(-0.80%)
Jul 15, 2022 33.30 33.30 33.30 33.30 100 +0.59(+1.81%)
Jul 14, 2022 32.71 32.71 32.71 32.71 0 -0.02(-0.06%)
Jul 13, 2022 32.87 32.87 32.66 32.73 782 -0.03(-0.08%)
Jul 12, 2022 32.96 32.96 32.76 32.76 114 -0.46(-1.37%)
Jul 11, 2022 33.32 33.39 33.21 33.21 201 -0.61(-1.79%)
Jul 08, 2022 33.84 33.90 33.82 33.82 302 +0.01(+0.03%)
Jul 07, 2022 33.52 33.84 33.52 33.81 1,788 +0.68(+2.06%)
Jul 06, 2022 33.11 33.39 32.98 33.13 3,216 +0.18(+0.54%)
Jul 05, 2022 32.95 32.95 32.95 32.95 112 +0.37(+1.13%)
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.