Skip to main content
logo
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
119.10
-1.65 (-1.36%)
At close: Mar 6, 2026, 4:00 PM EST
119.10
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.54120.22118.95119.10119.10-1.36%21,121
Mar 5, 2026120.45121.45119.73120.75120.75-0.17%22,273
Mar 4, 2026119.58121.20119.58120.96120.961.40%14,282
Mar 3, 2026117.72119.79117.41119.29119.29-0.79%11,637
Mar 2, 2026117.14120.75117.14120.24120.240.77%13,048
Feb 27, 2026119.00119.36118.19119.32119.32-0.54%30,469
Feb 26, 2026120.76120.76119.17119.96119.96-1.06%14,987
Feb 25, 2026120.73121.36120.54121.25121.251.19%40,011
Feb 24, 2026118.12119.85118.00119.83119.830.89%6,238
Feb 23, 2026119.96119.96118.38118.77118.77-1.34%6,824
Feb 20, 2026119.70121.04119.70120.38120.380.77%17,639
Feb 19, 2026118.78119.56118.42119.46119.460.21%8,181
Feb 18, 2026118.62119.88118.29119.21119.211.36%14,660
Feb 17, 2026116.75117.99115.85117.61117.610.50%21,299
Feb 13, 2026117.51117.95116.55117.02117.02-0.92%7,139
Feb 12, 2026120.28120.28117.95118.11118.11-1.93%16,602
Feb 11, 2026122.19122.19119.82120.44120.44-0.51%27,224
Feb 10, 2026121.91121.99120.95121.06121.06-0.37%9,719
Feb 9, 2026120.91122.07120.56121.51121.510.90%110,821
Feb 6, 2026118.42120.67118.37120.43120.432.25%10,068
Feb 5, 2026118.16119.82117.25117.78117.78-2.30%35,233
Feb 4, 2026123.94123.94120.00120.55120.55-2.89%76,776
Feb 3, 2026126.49126.49122.94124.14124.14-1.21%15,334
Feb 2, 2026125.50126.64125.23125.66125.66-0.79%20,846
Jan 30, 2026127.07127.70126.27126.66126.66-0.89%16,093
Jan 29, 2026127.54127.80125.41127.80127.80-0.83%22,304
Jan 28, 2026129.41129.60128.45128.87128.870.27%10,167
Jan 27, 2026128.10128.80128.10128.53128.530.67%20,589
Jan 26, 2026127.82128.14127.67127.67127.67-0.14%3,480
Jan 23, 2026127.90128.62127.65127.85127.850.21%7,094
Jan 22, 2026126.82127.60126.42127.58127.581.06%7,084
Jan 21, 2026124.77126.84124.67126.24126.241.44%3,921
Jan 20, 2026125.26125.90124.31124.44124.44-2.76%7,741
Jan 16, 2026128.90128.90127.89127.97127.97-0.09%12,281
Jan 15, 2026128.66128.80128.03128.08128.08-0.24%7,867
Jan 14, 2026128.29128.49127.45128.38128.38-0.44%7,477
Jan 13, 2026129.63129.76128.68128.95128.95-0.53%8,911
Jan 12, 2026128.58129.91128.58129.63129.630.05%3,609
Jan 9, 2026129.11129.95128.89129.57129.570.29%10,815
Jan 8, 2026129.82129.84129.00129.20129.20-0.13%5,715
Jan 7, 2026129.07129.97129.00129.36129.360.59%8,846
Jan 6, 2026127.63128.60127.21128.60128.600.88%113,031
Jan 5, 2026127.05127.58126.93127.48127.480.74%10,794
Jan 2, 2026127.72127.72125.79126.54126.54-0.24%12,927
Dec 31, 2025127.52127.70126.85126.85126.85-0.60%14,933
Dec 30, 2025128.22128.24127.59127.61127.61-0.28%8,095
Dec 29, 2025128.11128.34127.75127.97127.97-0.73%7,267
Dec 26, 2025129.83129.83128.92128.92128.92-0.57%7,302
Dec 24, 2025129.27129.66129.13129.66129.660.29%7,057
Dec 23, 2025128.95129.29128.40129.29129.290.68%29,128