Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

American Century Focused Dynamic Growth ETF (FDG)

116.60
+2.27 (1.99%)
NYSE · Last Trade: Mar 23rd, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For American Century Focused Dynamic Growth ETF (FDG)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026116.26116.31113.84114.3324,914114.33
3/19/2026116.55117.30116.08116.8831,919116.88
3/18/2026119.22119.22117.64117.6532,272117.65
3/17/2026119.15119.75119.15119.754,374119.75
3/16/2026118.00119.36117.94118.6216,650118.62
3/13/2026118.41118.61116.53116.684,133116.68
3/12/2026119.07119.07117.73117.7311,232117.73
3/11/2026120.16121.03119.81120.105,180120.10
3/10/2026120.53121.31119.82120.0911,968120.09
3/09/2026117.73120.39116.91120.2916,811120.29
3/06/2026119.53120.22118.95119.1021,123119.10
3/05/2026120.45121.45119.73120.7522,273120.75
3/04/2026119.58121.20119.58120.9614,282120.96
3/03/2026117.72119.79117.41119.2911,637119.29
3/02/2026117.14120.75117.14120.2413,050120.24
2/27/2026119.00119.36118.19119.3230,470119.32
2/26/2026120.76120.76119.17119.9614,988119.96
2/25/2026120.73121.36120.54121.2540,011121.25
2/24/2026118.12119.85118.00119.836,238119.83
2/23/2026119.95119.95118.38118.776,824118.77
2/20/2026119.70121.04119.70120.3817,639120.38
2/19/2026118.78119.56118.42119.468,181119.46
2/18/2026118.62119.88118.29119.2114,660119.21
2/17/2026116.75117.99115.85117.6121,299117.61
2/13/2026117.51117.94116.55117.027,139117.02
2/12/2026120.28120.28117.95118.1116,602118.11
2/11/2026122.19122.19119.82120.4427,224120.44
2/10/2026121.91121.98120.94121.069,719121.06
2/09/2026120.91122.07120.56121.51110,829121.51
2/06/2026118.42120.67118.37120.4310,068120.43
2/05/2026118.16119.82117.25117.7835,253117.78
2/04/2026123.94123.94120.00120.5576,776120.55
2/03/2026126.49126.49122.94124.1415,335124.14
2/02/2026125.50126.64125.23125.6620,846125.66
1/30/2026127.07127.70126.27126.6616,093126.66
1/29/2026127.54127.80125.41127.8022,305127.80
1/28/2026129.41129.60128.45128.8710,167128.87
1/27/2026128.10128.80128.10128.5320,589128.53
1/26/2026127.82128.14127.67127.673,485127.67
1/23/2026127.90128.62127.65127.857,094127.85
1/22/2026126.82127.60126.42127.587,084127.58
1/21/2026124.77126.84124.67126.243,921126.24
1/20/2026125.26125.90124.31124.447,741124.44
1/16/2026128.90128.90127.89127.9712,281127.97
1/15/2026128.66128.80128.03128.087,867128.08
1/14/2026128.29128.49127.45128.387,477128.38
1/13/2026129.63129.76128.68128.958,911128.95
1/12/2026128.58129.91128.58129.633,609129.63
1/09/2026129.11129.95128.88129.5710,815129.57
1/08/2026129.82129.84129.00129.195,715129.19
1/07/2026129.07129.97129.00129.368,846129.36
1/06/2026127.63128.60127.21128.60113,021128.60
1/05/2026127.05127.58126.92127.4810,794127.48
1/02/2026127.72127.72125.79126.5412,927126.54
12/31/2025127.52127.70126.84126.8414,933126.84
12/30/2025128.22128.24127.59127.618,095127.61
12/29/2025128.11128.34127.75127.977,267127.97
12/26/2025129.83129.83128.92128.927,302128.92
12/24/2025129.27129.66129.13129.667,057129.66
12/23/2025128.95129.29128.40129.2929,128129.29