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 )

82.00 -0.41 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
Jan 02, 2024 70.15 70.18 69.88 69.98 1,961 -1.21(-1.69%)
Dec 29, 2023 71.75 71.75 71.08 71.19 11,086 -0.50(-0.70%)
Dec 28, 2023 71.94 72.00 71.69 71.69 6,513 -0.07(-0.10%)
Dec 27, 2023 71.73 71.93 71.55 71.76 10,853 +0.22(+0.31%)
Dec 26, 2023 71.48 71.56 71.40 71.54 5,596 +0.51(+0.72%)
Dec 22, 2023 71.25 71.29 71.01 71.03 11,839 +0.08(+0.11%)
Dec 21, 2023 70.39 71.00 70.39 70.94 8,348 +1.11(+1.60%)
Dec 20, 2023 70.96 71.30 69.83 69.83 58,921 -1.57(-2.19%)
Dec 19, 2023 71.15 71.40 71.14 71.40 12,858 +0.62(+0.88%)
Dec 18, 2023 70.46 70.92 70.46 70.77 16,289 +0.66(+0.94%)
Dec 15, 2023 69.75 70.15 69.75 70.11 8,860 +0.36(+0.51%)
Dec 14, 2023 69.91 70.06 69.15 69.75 20,282 +0.29(+0.42%)
Dec 13, 2023 68.70 69.48 68.39 69.46 8,082 +1.02(+1.49%)
Dec 12, 2023 67.42 68.46 67.42 68.44 12,641 +0.82(+1.21%)
Dec 11, 2023 67.36 67.68 67.36 67.62 10,076 +0.19(+0.28%)
Dec 08, 2023 67.23 67.64 67.23 67.43 6,952 +0.30(+0.45%)
Dec 07, 2023 66.85 67.14 66.62 67.13 8,097 +0.63(+0.95%)
Dec 06, 2023 66.84 67.20 66.50 66.50 132,465 -0.13(-0.19%)
Dec 05, 2023 66.18 66.95 66.18 66.63 4,742 +0.14(+0.20%)
Dec 04, 2023 66.62 66.62 66.11 66.49 36,386 -0.73(-1.09%)
Dec 01, 2023 66.65 67.23 66.61 67.22 4,175 +0.66(+0.99%)
Nov 30, 2023 67.06 67.06 66.22 66.56 13,719 -0.03(-0.04%)
Nov 29, 2023 66.79 66.88 66.57 66.59 6,283 +0.05(+0.07%)
Nov 28, 2023 66.30 66.54 66.04 66.54 11,926 +0.28(+0.42%)
Nov 27, 2023 66.37 66.54 66.26 66.26 2,529 -0.19(-0.28%)
Nov 24, 2023 66.39 66.46 66.35 66.45 7,895 -0.04(-0.06%)
Nov 22, 2023 66.81 66.81 66.23 66.49 24,748 +0.33(+0.50%)
Nov 21, 2023 66.10 66.30 66.01 66.16 12,640 -0.26(-0.39%)
Nov 20, 2023 66.00 66.56 66.00 66.42 12,464 +0.60(+0.91%)
Nov 17, 2023 65.68 65.89 65.68 65.82 8,498 +0.30(+0.46%)
Nov 16, 2023 65.43 65.66 65.26 65.52 9,276 -0.18(-0.27%)
Nov 15, 2023 66.13 66.13 65.62 65.70 11,037 +0.08(+0.13%)
Nov 14, 2023 65.45 65.70 65.42 65.62 6,493 +1.57(+2.44%)
Nov 13, 2023 63.64 64.23 63.55 64.05 34,145 +0.18(+0.28%)
Nov 10, 2023 62.86 63.87 62.78 63.87 23,772 +1.03(+1.64%)
Nov 09, 2023 63.45 63.62 62.81 62.84 4,080 -0.92(-1.44%)
Nov 08, 2023 63.56 63.77 63.38 63.76 14,867 +0.07(+0.12%)
Nov 07, 2023 63.06 63.69 63.06 63.69 2,993 +0.73(+1.15%)
Nov 06, 2023 63.21 63.33 62.65 62.96 23,636 -0.18(-0.28%)
Nov 03, 2023 62.85 63.39 62.85 63.14 23,798 +0.49(+0.78%)
Nov 02, 2023 62.29 62.67 62.29 62.65 4,158 +1.53(+2.50%)
Nov 01, 2023 60.38 61.18 60.38 61.12 17,811 +0.63(+1.04%)
Oct 31, 2023 60.24 60.55 60.18 60.49 29,482 +0.60(+1.00%)
Oct 30, 2023 59.91 60.01 59.54 59.89 17,891 +0.81(+1.37%)
Oct 27, 2023 59.42 59.87 59.04 59.08 18,845 -0.06(-0.10%)
Oct 26, 2023 60.00 60.00 58.96 59.14 49,258 -1.03(-1.71%)
Oct 25, 2023 61.09 61.12 60.16 60.17 14,942 -1.73(-2.80%)
Oct 24, 2023 61.99 61.99 61.47 61.90 12,591 +0.78(+1.28%)
Oct 23, 2023 60.64 61.55 60.64 61.12 17,740 -0.07(-0.11%)
Oct 20, 2023 62.19 62.19 61.19 61.19 11,617 -1.07(-1.72%)
Oct 19, 2023 63.03 63.15 62.26 62.26 4,833 -0.69(-1.10%)
Oct 18, 2023 63.97 63.97 62.87 62.95 5,726 -1.44(-2.24%)
Oct 17, 2023 63.88 64.78 63.80 64.39 5,739 -0.01(-0.02%)
Oct 16, 2023 63.91 64.41 63.85 64.40 12,921 +0.80(+1.26%)
Oct 13, 2023 64.43 64.47 63.52 63.60 66,553 -0.96(-1.49%)
Oct 12, 2023 65.21 65.21 64.16 64.56 15,927 -0.39(-0.59%)
Oct 11, 2023 65.03 65.12 64.78 64.95 8,342 +0.24(+0.37%)
Oct 10, 2023 64.63 65.17 64.63 64.71 9,715 +0.49(+0.76%)
Oct 09, 2023 63.75 64.25 63.56 64.22 2,274 +0.19(+0.29%)
Oct 06, 2023 62.84 64.21 62.63 64.03 13,212 +0.97(+1.54%)
Oct 05, 2023 63.04 63.06 62.43 63.06 7,238 -0.05(-0.08%)
Oct 04, 2023 62.83 63.17 62.59 63.11 13,170 +0.72(+1.15%)
Oct 03, 2023 62.83 62.90 62.29 62.39 10,137 -1.12(-1.76%)
Oct 02, 2023 62.75 63.65 62.75 63.51 10,772 +0.46(+0.73%)
Sep 29, 2023 63.57 63.57 63.00 63.05 6,275 +0.19(+0.30%)
Sep 28, 2023 62.22 63.04 62.20 62.86 15,865 +0.45(+0.72%)
Sep 27, 2023 62.46 62.64 61.89 62.41 23,204 +0.30(+0.48%)
Sep 26, 2023 62.30 62.42 62.06 62.11 5,894 -0.94(-1.49%)
Sep 25, 2023 62.66 63.06 62.96 63.06 11,589 +0.34(+0.54%)
Sep 22, 2023 63.19 63.39 62.72 62.72 52,669 -0.16(-0.26%)
Sep 21, 2023 63.44 63.44 62.88 62.88 9,876 -1.59(-2.47%)
Sep 20, 2023 65.37 65.42 64.47 64.47 4,010 -0.84(-1.29%)
Sep 19, 2023 65.13 65.31 64.87 65.31 4,398 -0.42(-0.63%)
Sep 18, 2023 65.77 65.79 65.61 65.73 5,929 -0.32(-0.48%)
Sep 15, 2023 66.44 66.54 66.05 66.05 13,488 -0.92(-1.37%)
Sep 14, 2023 66.92 67.00 66.88 66.96 1,129 +0.05(+0.08%)
Sep 13, 2023 66.92 67.15 66.71 66.91 14,521 -0.03(-0.04%)
Sep 12, 2023 67.16 67.16 66.94 66.94 2,427 -0.53(-0.79%)
Sep 11, 2023 66.98 67.57 66.98 67.47 106,274 +0.80(+1.20%)
Sep 08, 2023 67.02 67.06 66.67 66.67 4,470 -0.38(-0.57%)
Sep 07, 2023 66.48 67.05 66.48 67.05 4,724 -0.26(-0.39%)
Sep 06, 2023 67.30 67.31 67.19 67.31 23,384 -0.09(-0.13%)
Sep 05, 2023 67.24 67.52 67.24 67.40 3,011 -0.09(-0.13%)
Sep 01, 2023 67.51 67.56 67.33 67.49 2,727 +0.12(+0.18%)
Aug 31, 2023 67.49 67.76 67.23 67.37 11,720 +0.43(+0.64%)
Aug 30, 2023 66.25 66.99 66.25 66.94 3,423 +0.49(+0.74%)
Aug 29, 2023 64.78 66.53 64.78 66.45 3,879 +1.25(+1.92%)
Aug 28, 2023 65.07 65.20 64.91 65.20 3,497 +0.38(+0.59%)
Aug 25, 2023 64.77 64.86 64.22 64.81 3,153 +0.46(+0.72%)
Aug 24, 2023 64.94 64.94 64.30 64.35 3,461 -1.00(-1.53%)
Aug 23, 2023 64.46 65.53 64.46 65.35 7,585 +0.88(+1.36%)
Aug 22, 2023 64.80 64.80 64.33 64.47 5,542 -0.03(-0.04%)
Aug 21, 2023 64.02 64.54 63.63 64.50 13,346 +1.21(+1.91%)
Aug 18, 2023 62.87 63.29 62.85 63.29 2,964 -0.43(-0.67%)
Aug 17, 2023 64.24 64.39 63.62 63.72 8,351 -0.75(-1.17%)
Aug 16, 2023 65.08 65.14 64.47 64.47 13,698 -0.60(-0.92%)
Aug 15, 2023 65.82 65.82 65.07 65.07 3,639 -0.65(-0.99%)
Aug 14, 2023 64.78 65.72 64.78 65.72 15,265 +0.50(+0.76%)
Aug 11, 2023 65.36 65.46 64.62 65.22 40,144 -0.36(-0.55%)
Aug 10, 2023 66.35 66.35 65.50 65.58 7,727 +0.08(+0.13%)
Aug 09, 2023 66.17 66.17 65.48 65.50 2,344 -0.69(-1.04%)
Aug 08, 2023 65.83 66.19 65.76 66.19 1,853 -0.64(-0.96%)
Aug 07, 2023 66.34 66.83 66.25 66.83 7,784 +0.49(+0.74%)
Aug 04, 2023 67.20 67.20 66.34 66.34 3,274 -0.20(-0.31%)
Aug 03, 2023 66.13 66.64 66.13 66.54 3,311 -0.09(-0.13%)
Aug 02, 2023 67.89 67.89 66.55 66.63 8,735 -1.61(-2.37%)
Aug 01, 2023 68.21 68.29 68.09 68.24 11,655 -0.51(-0.74%)
Jul 31, 2023 68.05 68.75 68.05 68.75 17,471 +0.52(+0.76%)
Jul 28, 2023 67.96 68.24 67.94 68.23 7,540 +1.08(+1.61%)
Jul 27, 2023 68.38 68.41 67.09 67.15 4,756 -0.82(-1.21%)
Jul 26, 2023 67.82 68.01 67.66 67.97 13,306 +0.08(+0.11%)
Jul 25, 2023 68.00 68.02 67.76 67.89 9,448 +0.31(+0.46%)
Jul 24, 2023 67.66 67.76 67.47 67.58 10,702 -0.11(-0.16%)
Jul 21, 2023 68.62 68.62 67.62 67.69 3,872 -0.25(-0.36%)
Jul 20, 2023 69.14 69.15 67.83 67.94 6,280 -1.77(-2.54%)
Jul 19, 2023 70.00 70.09 69.64 69.71 3,765 +0.27(+0.39%)
Jul 18, 2023 68.58 69.56 68.58 69.44 3,371 +0.60(+0.87%)
Jul 17, 2023 68.68 69.00 68.38 68.84 57,273 +1.00(+1.47%)
Jul 14, 2023 68.37 68.37 67.80 67.85 5,384 -0.11(-0.17%)
Jul 13, 2023 67.34 68.03 67.30 67.96 17,526 +1.39(+2.09%)
Jul 12, 2023 66.61 66.78 66.49 66.57 8,522 +0.54(+0.82%)
Jul 11, 2023 65.72 66.05 65.67 66.03 21,567 +0.60(+0.92%)
Jul 10, 2023 65.38 65.43 65.27 65.43 4,333 +0.36(+0.55%)
Jul 07, 2023 65.47 65.67 65.05 65.07 27,370 -0.08(-0.12%)
Jul 06, 2023 64.90 65.15 64.61 65.15 6,746 -0.69(-1.05%)
Jul 05, 2023 65.69 65.85 65.62 65.84 10,009 +0.03(+0.04%)
Jul 03, 2023 65.86 65.87 65.61 65.81 2,901 +0.15(+0.23%)
Jun 30, 2023 65.59 65.78 65.59 65.66 5,775 +0.88(+1.36%)
Jun 29, 2023 64.89 64.95 64.42 64.78 125,960 +0.14(+0.22%)
Jun 28, 2023 64.30 64.84 64.19 64.64 21,268 +0.33(+0.51%)
Jun 27, 2023 63.95 64.55 63.80 64.31 11,876 +0.64(+1.01%)
Jun 26, 2023 63.90 64.21 63.67 63.67 3,330 -0.80(-1.23%)
Jun 23, 2023 64.36 64.71 64.36 64.46 5,528 -0.64(-0.98%)
Jun 22, 2023 65.01 65.11 65.00 65.10 6,141 +0.27(+0.42%)
Jun 21, 2023 65.04 65.04 64.67 64.83 4,782 -0.81(-1.23%)
Jun 20, 2023 65.87 65.87 65.07 65.64 6,148 +0.11(+0.16%)
Jun 16, 2023 66.25 66.25 65.52 65.53 5,590 -0.14(-0.21%)
Jun 15, 2023 64.82 65.93 64.82 65.67 10,022 +7.19(+12.29%)
May 08, 2023 58.53 58.53 58.30 58.48 5,067 +0.35(+0.60%)
May 05, 2023 57.76 58.19 57.76 58.13 2,607 +0.77(+1.34%)
May 04, 2023 57.43 57.45 57.31 57.37 1,012 -0.09(-0.16%)
May 03, 2023 57.71 58.19 57.46 57.46 1,775 +0.02(+0.03%)
May 02, 2023 57.83 57.83 57.20 57.44 2,962 -0.71(-1.21%)
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.