American Century Sustainable Equity ETF (ESGA)
NYSEARCA: ESGA · Real-Time Price · USD
71.66
+0.45 (0.64%)
Nov 21, 2024, 3:39 PM EST - Market closed
ESGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 71.48 | 71.68 | 70.94 | 71.59 | 71.59 | 0.54% | 14,091 |
| Nov 20, 2024 | 71.13 | 71.24 | 70.75 | 71.21 | 71.21 | -0.28% | 6,108 |
| Nov 19, 2024 | 70.45 | 71.41 | 70.45 | 71.41 | 71.41 | 0.55% | 7,577 |
| Nov 18, 2024 | 70.71 | 71.07 | 70.68 | 71.02 | 71.02 | 0.25% | 13,107 |
| Nov 15, 2024 | 71.30 | 71.37 | 70.69 | 70.84 | 70.84 | -1.39% | 12,408 |
| Nov 14, 2024 | 72.30 | 72.30 | 71.85 | 71.85 | 71.85 | -0.53% | 5,658 |
| Nov 13, 2024 | 72.24 | 72.47 | 72.17 | 72.23 | 72.23 | -0.02% | 11,564 |
| Nov 12, 2024 | 72.43 | 72.44 | 72.24 | 72.25 | 72.25 | -0.11% | 2,843 |
| Nov 11, 2024 | 72.41 | 72.44 | 72.24 | 72.33 | 72.33 | 0.10% | 3,716 |
| Nov 8, 2024 | 72.19 | 72.39 | 72.19 | 72.26 | 72.26 | 0.34% | 6,149 |
| Nov 7, 2024 | 71.68 | 72.03 | 71.60 | 72.01 | 72.01 | 0.80% | 12,457 |
| Nov 6, 2024 | 70.97 | 71.52 | 70.94 | 71.44 | 71.44 | 2.51% | 5,108 |
| Nov 5, 2024 | 69.21 | 69.70 | 69.21 | 69.69 | 69.69 | 1.13% | 4,857 |
| Nov 4, 2024 | 68.96 | 69.31 | 68.83 | 68.91 | 68.91 | -0.36% | 11,294 |
| Nov 1, 2024 | 69.22 | 69.40 | 69.16 | 69.16 | 69.16 | 0.18% | 3,479 |
| Oct 31, 2024 | 69.74 | 69.74 | 69.04 | 69.04 | 69.04 | -1.88% | 9,263 |
| Oct 30, 2024 | 70.47 | 70.73 | 70.36 | 70.36 | 70.36 | -0.34% | 1,465 |
| Oct 29, 2024 | 70.44 | 70.75 | 70.44 | 70.60 | 70.60 | 0.16% | 5,922 |
| Oct 28, 2024 | 70.62 | 70.68 | 70.49 | 70.49 | 70.49 | 0.36% | 6,349 |
| Oct 25, 2024 | 70.39 | 70.90 | 70.24 | 70.24 | 70.24 | 0.01% | 3,322 |
| Oct 24, 2024 | 70.34 | 70.34 | 69.96 | 70.23 | 70.23 | -0.17% | 3,194 |
| Oct 23, 2024 | 70.68 | 70.77 | 70.23 | 70.35 | 70.35 | -0.97% | 4,826 |
| Oct 22, 2024 | 70.80 | 71.04 | 70.80 | 71.04 | 71.04 | -0.02% | 2,672 |
| Oct 21, 2024 | 71.24 | 71.26 | 71.06 | 71.06 | 71.06 | -0.36% | 1,692 |
| Oct 18, 2024 | 71.25 | 71.39 | 71.17 | 71.31 | 71.31 | 0.35% | 8,568 |
| Oct 17, 2024 | 71.44 | 71.57 | 71.06 | 71.07 | 71.07 | -0.06% | 17,504 |
| Oct 16, 2024 | 70.83 | 71.15 | 70.80 | 71.11 | 71.11 | 0.43% | 8,386 |
| Oct 15, 2024 | 71.27 | 71.27 | 70.74 | 70.81 | 70.81 | -0.95% | 2,218 |
| Oct 14, 2024 | 71.52 | 71.61 | 71.49 | 71.49 | 71.49 | 0.70% | 6,388 |
| Oct 11, 2024 | 70.98 | 70.99 | 70.92 | 70.99 | 70.99 | 0.56% | 6,999 |
| Oct 10, 2024 | 70.62 | 70.62 | 70.45 | 70.59 | 70.59 | -0.15% | 9,883 |
| Oct 9, 2024 | 70.53 | 70.70 | 70.53 | 70.70 | 70.70 | 0.78% | 3,435 |
| Oct 8, 2024 | 69.80 | 70.16 | 69.80 | 70.16 | 70.16 | 1.01% | 5,587 |
| Oct 7, 2024 | 69.82 | 69.91 | 69.39 | 69.46 | 69.46 | -0.97% | 4,866 |
| Oct 4, 2024 | 70.03 | 70.14 | 69.71 | 70.14 | 70.14 | 0.88% | 6,005 |
| Oct 3, 2024 | 69.33 | 69.55 | 69.33 | 69.52 | 69.52 | -0.20% | 1,770 |
| Oct 2, 2024 | 69.50 | 69.69 | 69.49 | 69.66 | 69.66 | - | 5,529 |
| Oct 1, 2024 | 70.19 | 70.19 | 69.57 | 69.66 | 69.66 | -0.91% | 3,913 |
| Sep 30, 2024 | 69.84 | 70.30 | 69.84 | 70.30 | 70.30 | 0.33% | 1,844 |
| Sep 27, 2024 | 70.31 | 70.41 | 70.06 | 70.07 | 70.07 | -0.27% | 4,632 |
| Sep 26, 2024 | 70.31 | 70.31 | 70.10 | 70.26 | 70.26 | 0.64% | 11,806 |
| Sep 25, 2024 | 69.89 | 70.13 | 69.78 | 69.81 | 69.81 | -0.16% | 25,106 |
| Sep 24, 2024 | 69.58 | 69.99 | 69.52 | 69.93 | 69.93 | 0.12% | 15,644 |
| Sep 23, 2024 | 69.70 | 69.85 | 69.70 | 69.84 | 69.84 | 0.02% | 14,148 |
| Sep 20, 2024 | 69.86 | 69.87 | 69.49 | 69.83 | 69.64 | -0.40% | 567,923 |
| Sep 19, 2024 | 70.04 | 70.33 | 70.04 | 70.11 | 69.92 | 1.57% | 3,256 |
| Sep 18, 2024 | 69.17 | 69.43 | 68.95 | 69.02 | 68.84 | -0.21% | 6,217 |
| Sep 17, 2024 | 69.46 | 69.48 | 69.08 | 69.17 | 68.98 | -0.01% | 2,159 |
| Sep 16, 2024 | 68.87 | 69.18 | 68.87 | 69.18 | 68.99 | 0.20% | 10,311 |
| Sep 13, 2024 | 68.93 | 69.11 | 68.90 | 69.04 | 68.85 | 0.63% | 9,264 |
| Sep 12, 2024 | 68.19 | 68.63 | 68.08 | 68.60 | 68.42 | 0.63% | 3,695 |
| Sep 11, 2024 | 66.87 | 68.18 | 66.43 | 68.18 | 67.99 | 1.17% | 13,343 |
| Sep 10, 2024 | 67.26 | 67.39 | 66.82 | 67.39 | 67.21 | 0.52% | 8,117 |
| Sep 9, 2024 | 66.99 | 67.04 | 66.58 | 67.04 | 66.86 | 1.12% | 4,087 |
| Sep 6, 2024 | 67.20 | 67.23 | 66.30 | 66.30 | 66.12 | -1.59% | 12,105 |
| Sep 5, 2024 | 67.29 | 67.44 | 67.21 | 67.37 | 67.19 | -0.41% | 5,369 |
| Sep 4, 2024 | 67.54 | 67.89 | 67.43 | 67.65 | 67.47 | -0.09% | 7,300 |
| Sep 3, 2024 | 68.32 | 68.37 | 67.71 | 67.71 | 67.53 | -2.26% | 5,177 |
| Aug 30, 2024 | 68.95 | 69.28 | 68.53 | 69.28 | 69.10 | 0.96% | 3,906 |
| Aug 29, 2024 | 69.02 | 69.23 | 68.60 | 68.62 | 68.44 | -0.12% | 3,274 |
| Aug 28, 2024 | 68.96 | 68.96 | 68.28 | 68.70 | 68.52 | -0.48% | 7,069 |
| Aug 27, 2024 | 69.15 | 69.15 | 69.02 | 69.03 | 68.85 | 0.06% | 1,874 |
| Aug 26, 2024 | 69.13 | 69.14 | 68.87 | 68.99 | 68.81 | -0.35% | 7,546 |
| Aug 23, 2024 | 69.08 | 69.29 | 68.74 | 69.23 | 69.05 | 1.27% | 12,588 |
| Aug 22, 2024 | 69.02 | 69.02 | 68.36 | 68.36 | 68.18 | -1.00% | 2,584 |
| Aug 21, 2024 | 69.07 | 69.07 | 68.89 | 69.05 | 68.87 | 0.41% | 3,263 |
| Aug 20, 2024 | 68.76 | 68.85 | 68.61 | 68.77 | 68.58 | -0.02% | 14,861 |
| Aug 19, 2024 | 68.39 | 68.78 | 68.37 | 68.78 | 68.60 | 0.91% | 8,253 |
| Aug 16, 2024 | 67.78 | 68.22 | 67.78 | 68.16 | 67.98 | 0.15% | 2,978 |
| Aug 15, 2024 | 67.75 | 68.06 | 67.63 | 68.06 | 67.88 | 1.64% | 7,292 |
| Aug 14, 2024 | 66.70 | 66.96 | 66.57 | 66.96 | 66.79 | 0.42% | 9,729 |
| Aug 13, 2024 | 66.15 | 66.68 | 66.03 | 66.68 | 66.50 | 1.81% | 3,174 |
| Aug 12, 2024 | 65.64 | 65.91 | 65.43 | 65.49 | 65.32 | -0.16% | 6,572 |
| Aug 9, 2024 | 65.29 | 65.72 | 65.29 | 65.60 | 65.43 | 0.35% | 3,758 |
| Aug 8, 2024 | 64.92 | 65.37 | 64.92 | 65.37 | 65.20 | 2.48% | 12,014 |
| Aug 7, 2024 | 65.38 | 65.38 | 63.79 | 63.79 | 63.62 | -0.85% | 6,341 |
| Aug 6, 2024 | 64.19 | 65.07 | 64.19 | 64.34 | 64.17 | 1.10% | 5,280 |
| Aug 5, 2024 | 62.70 | 64.03 | 62.70 | 63.64 | 63.47 | -2.96% | 3,294 |
| Aug 2, 2024 | 65.33 | 65.59 | 65.18 | 65.58 | 65.41 | -1.83% | 2,674 |
| Aug 1, 2024 | 67.51 | 67.51 | 66.66 | 66.80 | 66.63 | -1.41% | 2,213 |
| Jul 31, 2024 | 67.75 | 68.13 | 67.73 | 67.76 | 67.58 | 1.60% | 6,191 |
| Jul 30, 2024 | 67.01 | 67.04 | 66.40 | 66.69 | 66.52 | -0.48% | 6,145 |
| Jul 29, 2024 | 67.19 | 67.23 | 66.87 | 67.02 | 66.84 | 0.16% | 7,380 |
| Jul 26, 2024 | 66.78 | 67.09 | 66.76 | 66.91 | 66.74 | 0.65% | 7,539 |
| Jul 25, 2024 | 66.51 | 67.59 | 66.48 | 66.48 | 66.31 | -0.53% | 11,316 |
| Jul 24, 2024 | 67.47 | 67.47 | 66.84 | 66.84 | 66.66 | -2.33% | 3,604 |
| Jul 23, 2024 | 68.60 | 68.72 | 68.43 | 68.43 | 68.25 | -0.32% | 3,478 |
| Jul 22, 2024 | 68.49 | 68.67 | 68.27 | 68.65 | 68.46 | 1.16% | 3,051 |
| Jul 19, 2024 | 68.18 | 68.33 | 67.86 | 67.86 | 67.68 | -0.75% | 9,652 |
| Jul 18, 2024 | 68.95 | 68.95 | 68.36 | 68.37 | 68.19 | -0.99% | 4,749 |
| Jul 17, 2024 | 69.23 | 69.29 | 69.01 | 69.05 | 68.87 | -1.45% | 7,280 |
| Jul 16, 2024 | 69.93 | 70.07 | 69.87 | 70.07 | 69.88 | 0.77% | 4,296 |
| Jul 15, 2024 | 69.90 | 69.95 | 69.52 | 69.53 | 69.35 | 0.13% | 6,182 |
| Jul 12, 2024 | 69.44 | 69.79 | 69.44 | 69.44 | 69.25 | 0.43% | 14,072 |
| Jul 11, 2024 | 69.60 | 69.60 | 68.99 | 69.14 | 68.96 | -0.51% | 6,032 |
| Jul 10, 2024 | 68.97 | 69.49 | 68.93 | 69.49 | 69.31 | 1.02% | 6,965 |
| Jul 9, 2024 | 68.91 | 68.91 | 68.77 | 68.79 | 68.61 | 0.01% | 8,794 |
| Jul 8, 2024 | 68.74 | 68.80 | 68.64 | 68.78 | 68.60 | 0.23% | 5,919 |
| Jul 5, 2024 | 68.34 | 68.62 | 68.33 | 68.62 | 68.44 | 0.66% | 4,564 |
| Jul 3, 2024 | 67.99 | 68.21 | 67.99 | 68.17 | 67.99 | 0.34% | 3,045 |