Skip to main content

American Century Focused Dynamic Growth ETF (NY:FDG)

115.44 -1.49 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2025 116.22 116.98 116.14 116.93 4,242 +0.52(+0.44%)
Aug 27, 2025 116.43 116.53 116.17 116.41 10,961 +0.45(+0.39%)
Aug 26, 2025 116.87 116.87 115.58 115.96 3,362 +0.35(+0.30%)
Aug 25, 2025 116.01 116.38 115.61 115.61 8,128 +0.04(+0.03%)
Aug 22, 2025 113.90 115.78 113.90 115.58 5,531 +2.46(+2.17%)
Aug 21, 2025 113.14 113.33 112.95 113.11 10,151 -0.20(-0.17%)
Aug 20, 2025 113.53 113.53 111.92 113.31 5,877 -0.94(-0.82%)
Aug 19, 2025 114.95 114.95 114.25 114.25 3,565 -1.69(-1.46%)
Aug 18, 2025 115.27 116.20 115.27 115.94 5,112 +0.66(+0.57%)
Aug 15, 2025 115.26 115.43 115.14 115.28 25,208 -0.06(-0.05%)
Aug 14, 2025 115.02 115.34 115.02 115.34 4,344 +0.03(+0.02%)
Aug 13, 2025 115.28 115.40 115.21 115.32 7,754 +0.58(+0.50%)
Aug 12, 2025 114.80 115.25 114.53 114.74 113,500 +0.27(+0.23%)
Aug 11, 2025 115.09 115.37 114.46 114.47 126,675 -0.65(-0.56%)
Aug 08, 2025 114.72 115.19 114.72 115.12 11,585 +0.87(+0.76%)
Aug 07, 2025 115.19 115.24 113.18 114.25 5,533 +0.08(+0.07%)
Aug 06, 2025 113.28 114.17 112.92 114.17 11,972 +0.93(+0.82%)
Aug 05, 2025 116.95 116.95 112.79 113.24 22,793 -0.01(-0.01%)
Aug 04, 2025 112.01 113.25 112.01 113.25 24,140 +2.15(+1.93%)
Aug 01, 2025 110.40 111.75 110.40 111.10 17,247 -3.10(-2.71%)
Jul 31, 2025 114.83 115.71 114.20 114.20 7,346 +0.82(+0.72%)
Jul 30, 2025 113.28 113.82 113.25 113.38 29,436 +0.18(+0.16%)
Jul 29, 2025 113.81 113.81 113.13 113.20 2,707 -0.27(-0.24%)
Jul 28, 2025 114.86 114.86 113.34 113.47 4,166 +0.43(+0.38%)
Jul 25, 2025 112.52 113.31 112.52 113.05 2,876 +0.33(+0.29%)
Jul 24, 2025 112.83 112.84 112.40 112.71 10,667 -0.17(-0.15%)
Jul 23, 2025 112.38 113.10 112.38 112.88 25,289 +0.58(+0.51%)
Jul 22, 2025 111.74 112.47 111.70 112.30 16,093 -0.35(-0.31%)
Jul 21, 2025 112.68 113.21 112.65 112.65 6,690 +0.24(+0.21%)
Jul 18, 2025 112.27 112.42 112.05 112.42 3,011 -0.05(-0.05%)
Jul 17, 2025 111.50 112.55 111.50 112.47 6,658 +1.25(+1.13%)
Jul 16, 2025 110.77 111.22 110.45 111.22 2,723 +0.70(+0.64%)
Jul 15, 2025 111.28 111.29 110.51 110.51 110,760 +0.53(+0.48%)
Jul 14, 2025 109.25 110.20 109.25 109.99 4,817 +0.84(+0.77%)
Jul 11, 2025 109.56 109.63 109.15 109.15 2,898 -0.41(-0.38%)
Jul 10, 2025 109.81 109.82 109.52 109.56 2,743 +0.15(+0.14%)
Jul 09, 2025 109.53 109.53 109.09 109.41 3,675 +0.78(+0.72%)
Jul 08, 2025 109.38 109.38 108.53 108.63 2,191 -0.22(-0.20%)
Jul 07, 2025 109.77 109.77 108.83 108.85 4,184 -0.74(-0.68%)
Jul 03, 2025 109.42 109.80 109.30 109.59 12,676 +0.94(+0.87%)
Jul 02, 2025 107.61 108.65 107.61 108.65 26,349 +0.54(+0.50%)
Jul 01, 2025 108.48 108.48 107.31 108.11 13,260 -1.15(-1.05%)
Jun 30, 2025 109.02 109.26 108.93 109.26 100,414 +0.46(+0.42%)
Jun 27, 2025 108.00 108.88 107.80 108.80 7,023 +1.39(+1.30%)
Jun 26, 2025 106.72 107.58 106.61 107.41 25,929 +1.29(+1.22%)
Jun 25, 2025 106.98 107.00 105.97 106.11 15,836 -0.12(-0.11%)
Jun 24, 2025 105.40 106.38 105.40 106.23 5,840 +1.70(+1.62%)
Jun 23, 2025 103.10 104.56 103.02 104.53 9,310 +1.06(+1.03%)
Jun 20, 2025 104.25 104.25 103.09 103.47 10,027 -0.22(-0.21%)
Jun 18, 2025 104.31 104.70 103.62 103.69 11,544 -0.21(-0.20%)
Jun 17, 2025 104.47 104.89 103.80 103.90 15,145 -0.77(-0.74%)
Jun 16, 2025 105.60 105.60 104.55 104.67 8,131 +1.63(+1.58%)
Jun 13, 2025 103.17 104.02 102.94 103.04 6,317 -1.78(-1.70%)
Jun 12, 2025 105.03 105.06 104.82 104.82 4,272 +0.09(+0.09%)
Jun 11, 2025 105.44 105.53 104.55 104.73 9,559 -0.40(-0.38%)
Jun 10, 2025 104.99 105.12 104.66 105.12 4,631 +0.19(+0.18%)
Jun 09, 2025 104.85 105.00 104.76 104.94 2,989 +0.71(+0.68%)
Jun 06, 2025 104.41 104.48 104.00 104.23 4,010 +0.86(+0.83%)
Jun 05, 2025 104.44 105.07 102.92 103.37 8,642 -0.94(-0.90%)
Jun 04, 2025 103.92 104.48 103.92 104.31 7,113 +0.30(+0.29%)
Jun 03, 2025 103.68 104.48 103.68 104.01 14,335 +0.61(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.