Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Century Focused Dynamic Growth ETF (NY: FDG )

91.16 -0.46 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 91.29 91.88 91.27 91.62 4,356 +2.25(+2.52%)
Sep 18, 2024 89.65 89.78 89.37 89.37 2,482 -0.25(-0.28%)
Sep 17, 2024 89.91 90.36 89.51 89.62 14,523 +0.18(+0.20%)
Sep 16, 2024 89.40 89.49 88.85 89.43 5,589 +0.01(+0.01%)
Sep 13, 2024 89.33 89.55 89.08 89.42 3,598 +0.44(+0.49%)
Sep 12, 2024 88.30 89.23 88.12 88.98 12,160 +1.22(+1.40%)
Sep 11, 2024 85.86 87.76 85.23 87.76 5,294 +2.03(+2.37%)
Sep 10, 2024 85.20 85.73 84.64 85.73 5,183 +0.71(+0.84%)
Sep 09, 2024 85.07 85.16 84.50 85.02 2,318 +1.24(+1.48%)
Sep 06, 2024 85.95 85.95 83.59 83.78 110,348 -2.20(-2.56%)
Sep 05, 2024 86.28 86.65 85.84 85.98 2,617 +0.18(+0.20%)
Sep 04, 2024 85.34 86.22 85.34 85.80 3,816 -0.34(-0.39%)
Sep 03, 2024 88.01 88.09 86.14 86.14 5,245 -3.02(-3.38%)
Aug 30, 2024 88.90 89.16 88.22 89.16 12,987 +0.69(+0.78%)
Aug 29, 2024 89.63 89.79 88.44 88.47 22,765 -1.04(-1.16%)
Aug 28, 2024 90.13 90.13 88.79 89.51 7,585 -0.96(-1.06%)
Aug 27, 2024 90.13 90.53 90.13 90.47 1,547 +0.30(+0.34%)
Aug 26, 2024 90.51 90.60 90.10 90.16 3,089 -0.89(-0.97%)
Aug 23, 2024 91.14 91.27 90.19 91.05 5,464 +1.37(+1.53%)
Aug 22, 2024 91.54 91.54 89.68 89.68 3,148 -1.60(-1.75%)
Aug 21, 2024 91.26 91.57 91.08 91.28 3,024 +0.41(+0.45%)
Aug 20, 2024 91.44 91.44 90.60 90.87 7,859 -0.38(-0.42%)
Aug 19, 2024 90.04 91.25 90.03 91.25 9,401 +1.31(+1.46%)
Aug 16, 2024 89.40 90.18 89.40 89.94 7,195 +0.54(+0.60%)
Aug 15, 2024 88.35 89.42 87.93 89.40 8,326 +2.32(+2.66%)
Aug 14, 2024 86.73 87.32 86.37 87.08 10,725 +0.01(+0.02%)
Aug 13, 2024 86.00 87.15 86.00 87.07 7,789 +2.15(+2.53%)
Aug 12, 2024 85.09 85.52 84.59 84.92 7,830 +0.32(+0.38%)
Aug 09, 2024 84.19 84.93 83.85 84.60 5,436 +0.48(+0.58%)
Aug 08, 2024 82.35 84.12 81.97 84.12 2,122 +3.13(+3.87%)
Aug 07, 2024 83.24 83.30 80.99 80.99 2,731 -1.04(-1.26%)
Aug 06, 2024 82.31 83.06 82.02 82.02 6,856 +1.54(+1.92%)
Aug 05, 2024 78.03 81.37 78.03 80.48 11,885 -3.20(-3.83%)
Aug 02, 2024 84.14 84.14 82.54 83.68 16,960 -2.26(-2.63%)
Aug 01, 2024 87.94 88.83 85.35 85.94 5,271 -1.70(-1.94%)
Jul 31, 2024 86.43 87.64 86.43 87.64 5,769 +3.09(+3.66%)
Jul 30, 2024 86.51 86.51 84.00 84.55 9,081 -1.49(-1.73%)
Jul 29, 2024 86.60 86.82 86.01 86.04 49,115 +0.03(+0.04%)
Jul 26, 2024 86.04 86.42 85.76 86.01 33,019 +1.01(+1.18%)
Jul 25, 2024 85.07 86.80 84.47 85.00 55,453 -0.54(-0.63%)
Jul 24, 2024 87.38 87.38 85.54 85.54 14,327 -3.83(-4.29%)
Jul 23, 2024 89.91 89.98 89.37 89.37 7,444 -0.27(-0.30%)
Jul 22, 2024 89.34 89.79 89.02 89.64 7,626 +1.78(+2.03%)
Jul 19, 2024 88.73 88.73 87.71 87.85 3,672 -0.99(-1.11%)
Jul 18, 2024 89.68 89.68 88.32 88.84 9,169 -0.61(-0.69%)
Jul 17, 2024 90.16 90.16 89.30 89.45 4,755 -2.45(-2.67%)
Jul 16, 2024 91.85 91.99 91.63 91.91 9,879 -0.11(-0.12%)
Jul 15, 2024 92.43 92.77 91.98 92.02 109,663 +0.15(+0.16%)
Jul 12, 2024 92.35 92.38 91.87 91.87 3,192 +0.61(+0.67%)
Jul 11, 2024 92.61 92.61 91.26 91.26 6,351 -2.06(-2.21%)
Jul 10, 2024 92.90 93.33 92.59 93.32 14,096 +0.49(+0.53%)
Jul 09, 2024 93.22 93.22 92.81 92.83 3,147 +0.09(+0.10%)
Jul 08, 2024 92.69 92.99 92.64 92.74 7,085 +0.17(+0.18%)
Jul 05, 2024 92.17 92.58 92.00 92.57 4,467 +0.83(+0.90%)
Jul 03, 2024 90.98 91.75 90.87 91.74 5,819 +0.95(+1.05%)
Jul 02, 2024 89.89 90.79 89.33 90.79 3,882 +0.52(+0.58%)
Jul 01, 2024 89.80 90.27 89.80 90.27 10,764 +0.36(+0.40%)
Jun 28, 2024 90.33 90.76 89.72 89.91 73,705 -0.06(-0.07%)
Jun 27, 2024 90.07 90.36 89.77 89.97 5,928 +0.07(+0.08%)
Jun 26, 2024 88.99 89.90 88.94 89.90 2,178 +0.60(+0.68%)
Jun 25, 2024 87.90 89.42 87.90 89.30 9,603 +2.02(+2.32%)
Jun 24, 2024 87.61 88.00 87.28 87.28 2,055 -0.80(-0.91%)
Jun 21, 2024 88.12 88.24 87.48 88.08 16,225 +0.15(+0.17%)
Jun 20, 2024 88.83 89.04 87.83 87.93 3,402 -0.72(-0.81%)
Jun 18, 2024 88.47 88.84 88.47 88.65 48,480 +0.18(+0.20%)
Jun 17, 2024 87.85 88.93 87.71 88.47 5,359 +0.64(+0.73%)
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%)
Apr 01, 2024 82.67 82.74 82.15 82.53 7,968 -0.09(-0.11%)
Mar 28, 2024 82.42 82.74 82.42 82.62 4,334 -0.05(-0.06%)
Mar 27, 2024 83.19 83.19 82.18 82.67 36,122 -0.19(-0.23%)
Mar 26, 2024 83.60 83.62 82.86 82.86 17,409 -0.13(-0.15%)
Mar 25, 2024 82.58 83.20 82.58 82.99 9,694 +0.07(+0.09%)
Mar 22, 2024 82.67 82.96 82.38 82.91 13,047 +0.24(+0.29%)
Mar 21, 2024 82.98 83.16 82.67 82.67 3,617 +0.57(+0.70%)
Mar 20, 2024 81.20 82.10 81.10 82.10 6,006 +0.88(+1.09%)
Mar 19, 2024 80.50 81.22 80.03 81.22 7,231 +0.34(+0.42%)
Mar 18, 2024 81.21 81.50 80.88 80.88 6,270 +0.73(+0.91%)
Mar 15, 2024 80.48 80.48 80.03 80.15 7,972 -0.84(-1.04%)
Mar 14, 2024 81.81 81.81 80.48 80.99 11,638 -0.41(-0.50%)
Mar 13, 2024 81.44 81.59 81.15 81.40 4,879 -0.27(-0.33%)
Mar 12, 2024 80.46 81.67 80.46 81.67 3,863 +1.60(+1.99%)
Mar 11, 2024 80.43 80.51 79.96 80.07 47,360 -0.70(-0.86%)
Mar 08, 2024 81.95 82.60 80.58 80.77 10,924 -0.87(-1.06%)
Mar 07, 2024 80.93 81.76 80.93 81.64 3,686 +1.44(+1.79%)
Mar 06, 2024 80.48 80.63 80.04 80.20 36,707 +0.54(+0.68%)
Mar 05, 2024 80.09 80.09 79.16 79.66 6,789 -1.23(-1.52%)
Mar 04, 2024 81.30 81.40 80.89 80.89 17,401 -0.39(-0.48%)
Mar 01, 2024 80.23 81.45 80.17 81.28 11,907 +1.30(+1.63%)
Feb 29, 2024 79.95 80.10 79.31 79.98 64,581 +1.04(+1.32%)
Feb 28, 2024 79.12 79.32 78.72 78.94 32,463 -0.36(-0.45%)
Feb 27, 2024 79.35 79.40 78.91 79.30 11,157 +0.02(+0.02%)
Feb 26, 2024 79.34 79.54 79.22 79.28 14,883 +0.21(+0.27%)
Feb 23, 2024 79.50 79.50 78.83 79.06 13,195 +0.44(+0.56%)
Feb 22, 2024 77.43 78.88 77.43 78.62 23,532 +2.78(+3.66%)
Feb 21, 2024 75.76 75.84 75.40 75.84 3,067 -0.14(-0.19%)
Feb 20, 2024 76.56 76.75 75.48 75.99 5,818 -1.16(-1.50%)
Feb 16, 2024 77.41 77.69 77.15 77.15 2,407 -0.47(-0.61%)
Feb 15, 2024 77.50 77.66 77.20 77.62 14,446 +0.20(+0.26%)
Feb 14, 2024 76.88 77.42 76.76 77.42 3,821 +1.39(+1.82%)
Feb 13, 2024 75.87 76.73 75.57 76.03 4,233 -1.19(-1.54%)
Feb 12, 2024 78.03 78.03 77.22 77.22 1,072 -0.62(-0.79%)
Feb 09, 2024 77.12 77.86 77.12 77.84 3,520 +0.96(+1.24%)
Feb 08, 2024 76.89 77.02 76.88 76.88 2,965 +0.37(+0.48%)
Feb 07, 2024 75.90 76.64 75.77 76.51 18,012 +0.90(+1.20%)
Feb 06, 2024 75.80 75.80 75.17 75.61 45,464 +0.11(+0.14%)
Feb 05, 2024 75.57 75.77 74.85 75.50 8,621 -0.21(-0.28%)
Feb 02, 2024 74.64 75.76 74.64 75.71 9,481 +1.75(+2.37%)
Feb 01, 2024 73.58 74.05 73.25 73.96 4,437 +1.00(+1.37%)
Jan 31, 2024 73.41 73.72 72.96 72.96 7,196 -1.52(-2.04%)
Jan 30, 2024 74.77 74.77 74.39 74.48 23,457 -0.21(-0.28%)
Jan 29, 2024 73.41 74.69 73.41 74.69 13,793 +1.43(+1.95%)
Jan 26, 2024 73.19 73.60 73.16 73.26 5,289 +0.01(+0.01%)
Jan 25, 2024 73.80 73.80 72.86 73.25 3,354 -0.15(-0.20%)
Jan 24, 2024 73.96 74.08 73.35 73.40 7,555 +0.17(+0.24%)
Jan 23, 2024 72.87 73.22 72.83 73.22 7,458 +0.36(+0.50%)
Jan 22, 2024 73.01 73.01 72.76 72.86 3,841 +0.31(+0.43%)
Jan 19, 2024 71.98 72.59 71.98 72.55 5,850 +0.92(+1.29%)
Jan 18, 2024 71.40 71.63 71.10 71.63 3,578 +0.58(+0.81%)
Jan 17, 2024 70.53 71.05 70.53 71.05 2,462 -0.34(-0.48%)
Jan 16, 2024 71.18 71.68 71.18 71.40 5,153 -0.16(-0.22%)
Jan 12, 2024 71.67 71.69 71.46 71.55 4,879 +0.00(+0.00%)
Jan 11, 2024 71.64 71.64 70.76 71.55 24,738 +0.21(+0.29%)
Jan 10, 2024 71.01 71.37 70.96 71.35 5,241 +0.74(+1.05%)
Jan 09, 2024 70.30 70.79 70.30 70.61 3,654 +0.13(+0.18%)
Jan 08, 2024 69.67 70.48 69.67 70.48 2,025 +1.57(+2.28%)
Jan 05, 2024 68.51 69.26 68.51 68.91 6,221 +0.18(+0.26%)
Jan 04, 2024 68.61 69.30 68.61 68.73 6,738 -0.23(-0.34%)
Jan 03, 2024 69.15 69.15 68.96 68.96 2,793 -1.02(-1.46%)
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.