Skip to main content

American Century Focused Dynamic Growth ETF (NY: FDG )

87.83 +0.12 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 87.33 87.93 87.32 87.83 41,113 +0.12(+0.14%)
Jun 13, 2024 88.03 88.03 87.32 87.71 11,348 +0.19(+0.22%)
Jun 12, 2024 87.13 87.93 87.12 87.52 35,891 +1.30(+1.51%)
Jun 11, 2024 85.95 86.22 85.46 86.22 29,092 +0.14(+0.16%)
Jun 10, 2024 85.54 86.08 85.29 86.08 6,540 +0.48(+0.56%)
Jun 07, 2024 85.57 86.08 85.57 85.60 9,681 -0.37(-0.43%)
Jun 06, 2024 85.76 85.97 85.47 85.97 37,129 +0.30(+0.35%)
Jun 05, 2024 84.72 85.67 84.72 85.67 2,541 +1.79(+2.14%)
Jun 04, 2024 83.66 84.07 83.43 83.88 15,375 +0.39(+0.46%)
Jun 03, 2024 83.68 83.68 82.73 83.49 5,407 +0.62(+0.75%)
May 31, 2024 82.63 82.87 81.64 82.87 3,884 +0.10(+0.12%)
May 30, 2024 84.16 84.16 82.61 82.77 7,274 -1.82(-2.15%)
May 29, 2024 84.14 84.89 84.14 84.59 3,194 -0.19(-0.22%)
May 28, 2024 84.07 84.80 84.07 84.78 7,931 +0.92(+1.09%)
May 24, 2024 83.39 84.06 83.38 83.86 16,219 +0.66(+0.79%)
May 23, 2024 85.27 85.27 82.94 83.20 38,154 +0.28(+0.34%)
May 22, 2024 83.40 83.40 82.63 82.92 4,571 -0.50(-0.60%)
May 21, 2024 82.85 83.45 82.85 83.42 8,310 +0.27(+0.32%)
May 20, 2024 83.12 83.31 83.09 83.15 4,413 +0.38(+0.46%)
May 17, 2024 82.87 82.87 82.50 82.77 5,555 +0.06(+0.07%)
May 16, 2024 83.11 83.24 82.71 82.71 7,642 -0.41(-0.49%)
May 15, 2024 82.40 83.12 82.19 83.12 3,108 +1.25(+1.53%)
May 14, 2024 81.47 81.91 81.45 81.87 3,113 +0.26(+0.32%)
May 13, 2024 81.68 81.68 81.49 81.61 2,788 -0.17(-0.21%)
May 10, 2024 82.31 82.31 81.59 81.78 4,846 -0.05(-0.06%)
May 09, 2024 81.50 81.85 81.50 81.83 3,466 -0.17(-0.20%)
May 08, 2024 81.85 82.04 81.85 82.00 5,614 -0.41(-0.50%)
May 07, 2024 82.11 82.66 82.11 82.40 3,142 +0.02(+0.02%)
May 06, 2024 81.50 82.39 81.50 82.39 4,499 +1.22(+1.50%)
May 03, 2024 81.09 81.19 80.71 81.17 2,894 +1.24(+1.55%)
May 02, 2024 79.22 79.98 79.07 79.93 2,030 +1.34(+1.71%)
May 01, 2024 78.59 80.15 78.44 78.59 4,392 -0.40(-0.51%)
Apr 30, 2024 80.37 80.37 78.99 78.99 1,614 -1.39(-1.72%)
Apr 29, 2024 80.22 80.55 79.86 80.38 7,511 +0.56(+0.70%)
Apr 26, 2024 78.97 80.08 78.97 79.82 3,319 +1.62(+2.07%)
Apr 25, 2024 76.65 78.30 76.65 78.20 5,838 -0.44(-0.56%)
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%)
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.