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

American Century Focused Dynamic Growth ETF (FDG)

132.75
-1.19 (-0.89%)
NYSE· Last Trade: Aug 5th, 11:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/2026135.19135.22132.75132.758,625132.75
8/04/2026132.71134.49131.82133.945,878133.94
8/03/2026127.19131.22127.19130.704,342130.70
7/31/2026126.43127.09124.37126.977,148126.97
7/30/2026122.02123.15121.57123.077,598123.07
7/29/2026123.10123.10120.49120.4923,489120.49
7/28/2026122.14122.39119.98122.1311,922122.13
7/27/2026124.47125.07122.74124.048,776124.04
7/24/2026123.11124.00122.74122.7445,577122.74
7/23/2026125.70125.70123.75124.129,433124.12
7/22/2026128.25129.62128.25128.5520,212128.55
7/21/2026129.77129.77128.45129.435,873129.43
7/20/2026129.18129.46127.97127.977,321127.97
7/17/2026126.60128.98126.07128.0412,282128.04
7/16/2026133.09133.09129.74130.4716,211130.47
7/15/2026134.16134.30132.83134.0326,763134.03
7/14/2026131.80133.03131.80133.033,227133.03
7/13/2026133.66133.66131.29131.293,480131.29
7/10/2026134.32134.32133.50133.866,844133.86
7/09/2026132.55133.46131.44133.465,273133.46
7/08/2026131.50132.67130.20132.6727,551132.67
7/07/2026133.36133.54132.16132.533,875132.53
7/06/2026133.03134.09132.37133.945,554133.94
7/02/2026134.35134.42131.20132.096,782132.09
7/01/2026133.10134.75133.09134.109,244134.10
6/30/2026130.56133.10130.56133.1024,068133.10
6/29/2026129.31131.44129.31131.366,064131.36
6/26/2026126.75128.53126.00127.4728,866127.47
6/25/2026127.40128.00126.75127.8942,894127.89
6/24/2026129.29130.32128.09128.318,684128.31
6/23/2026129.75130.90129.38129.5122,107129.51
6/22/2026134.09134.18131.61131.6170,411131.61
6/18/2026132.82134.84132.82134.547,316134.54
6/17/2026134.20134.35132.00132.258,947132.25
6/16/2026135.29135.36134.70134.705,245134.70
6/15/2026134.94136.15134.71135.695,297135.69
6/12/2026131.82132.67130.14131.787,608131.78
6/11/2026129.23131.60128.32131.6011,247131.60
6/10/2026131.33132.55128.93129.1510,237129.15
6/09/2026134.46135.06129.03132.2915,114132.29
6/08/2026133.55134.21132.69134.1816,926134.18
6/05/2026136.97136.97131.98132.7016,128132.70
6/04/2026137.00139.18137.00138.718,079138.71
6/03/2026138.31138.31135.89136.383,971136.38
6/02/2026139.37140.23139.16139.1613,533139.16
6/01/2026140.24141.46139.27140.7953,525140.79
5/29/20260.01140.58139.13139.8911,147139.89
5/28/2026138.41140.53138.29140.2830,343140.28
5/27/2026139.63139.63138.64139.2425,441139.24
5/26/2026138.39138.93138.07138.6324,721138.63
5/22/2026137.72138.98137.72138.0518,794138.05
5/21/2026136.15138.70136.00137.4319,375137.43
5/20/2026135.43137.29135.13137.2925,437137.29
5/19/2026135.84135.86134.27135.1311,013135.13
5/18/2026138.15138.50136.00136.9725,595136.97
5/15/2026138.15138.51137.20137.3819,694137.38
5/14/2026138.81140.22138.81140.0714,837140.07
5/13/2026136.91138.69135.77138.2415,933138.24
5/12/2026136.01136.32134.60135.9018,122135.90
5/11/2026134.87137.45134.87136.5020,251136.50
5/08/2026135.35136.34135.35136.2928,250136.29
5/07/2026134.71135.09134.00134.3021,132134.30
5/06/2026131.71133.97131.71133.9653,808133.96