American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
102.65
-1.26 (-1.21%)
At close: May 28, 2025, 4:00 PM
102.65
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 104.78 | 104.78 | 103.35 | 103.35 | - | -0.54% | 3,566 |
| May 27, 2025 | 103.20 | 104.01 | 103.20 | 103.91 | 103.91 | 2.49% | 9,591 |
| May 23, 2025 | 100.85 | 101.99 | 100.85 | 101.38 | 101.38 | -0.94% | 32,576 |
| May 22, 2025 | 102.42 | 102.84 | 102.27 | 102.34 | 102.34 | 0.35% | 3,606 |
| May 21, 2025 | 102.90 | 103.89 | 101.62 | 101.98 | 101.98 | -1.37% | 3,970 |
| May 20, 2025 | 103.51 | 103.58 | 103.14 | 103.40 | 103.40 | -0.45% | 10,160 |
| May 19, 2025 | 102.84 | 103.87 | 102.84 | 103.87 | 103.87 | -0.09% | 3,352 |
| May 16, 2025 | 103.50 | 104.10 | 103.49 | 103.96 | 103.96 | 0.72% | 6,194 |
| May 15, 2025 | 102.90 | 103.63 | 102.18 | 103.22 | 103.22 | 0.14% | 24,446 |
| May 14, 2025 | 102.20 | 103.07 | 102.18 | 103.07 | 103.07 | 1.20% | 25,707 |
| May 13, 2025 | 100.52 | 101.98 | 100.22 | 101.85 | 101.85 | 1.94% | 9,901 |
| May 12, 2025 | 99.27 | 99.91 | 98.75 | 99.91 | 99.91 | 4.13% | 10,597 |
| May 9, 2025 | 96.80 | 96.80 | 95.79 | 95.94 | 95.94 | -0.77% | 26,679 |
| May 8, 2025 | 96.76 | 97.60 | 96.19 | 96.69 | 96.69 | 0.51% | 19,884 |
| May 7, 2025 | 95.42 | 96.20 | 95.03 | 96.20 | 96.20 | 0.59% | 3,409 |
| May 6, 2025 | 94.98 | 96.29 | 94.98 | 95.64 | 95.64 | -0.68% | 12,915 |
| May 5, 2025 | 96.03 | 96.84 | 96.03 | 96.30 | 96.30 | -0.09% | 9,902 |
| May 2, 2025 | 96.41 | 96.74 | 96.31 | 96.38 | 96.38 | 1.44% | 21,642 |
| May 1, 2025 | 94.95 | 96.09 | 94.95 | 95.01 | 95.01 | 1.41% | 24,511 |
| Apr 30, 2025 | 94.57 | 94.57 | 91.57 | 93.69 | 93.69 | -0.20% | 27,407 |
| Apr 29, 2025 | 93.11 | 93.97 | 93.02 | 93.88 | 93.88 | 0.80% | 4,229 |
| Apr 28, 2025 | 93.76 | 93.82 | 91.95 | 93.14 | 93.14 | -0.37% | 8,508 |
| Apr 25, 2025 | 91.69 | 93.53 | 91.59 | 93.48 | 93.48 | 1.69% | 3,235 |
| Apr 24, 2025 | 90.48 | 91.93 | 90.36 | 91.93 | 91.93 | 3.78% | 9,571 |
| Apr 23, 2025 | 89.38 | 89.94 | 88.50 | 88.58 | 88.58 | 2.74% | 7,534 |
| Apr 22, 2025 | 84.77 | 86.60 | 84.77 | 86.22 | 86.22 | 2.59% | 9,815 |
| Apr 21, 2025 | 85.07 | 85.13 | 83.04 | 84.04 | 84.04 | -2.66% | 14,465 |
| Apr 17, 2025 | 86.56 | 86.70 | 85.78 | 86.34 | 86.34 | -0.10% | 6,771 |
| Apr 16, 2025 | 87.31 | 87.81 | 85.12 | 86.43 | 86.43 | -2.58% | 139,114 |
| Apr 15, 2025 | 89.28 | 89.39 | 88.49 | 88.72 | 88.72 | 0.07% | 8,018 |
| Apr 14, 2025 | 90.80 | 90.80 | 87.95 | 88.66 | 88.66 | 0.12% | 12,489 |
| Apr 11, 2025 | 86.74 | 88.78 | 86.19 | 88.55 | 88.55 | 1.51% | 21,708 |
| Apr 10, 2025 | 88.60 | 88.64 | 84.47 | 87.23 | 87.23 | -3.92% | 35,675 |
| Apr 9, 2025 | 81.82 | 91.23 | 80.66 | 90.79 | 90.79 | 11.79% | 105,801 |
| Apr 8, 2025 | 87.99 | 87.99 | 79.99 | 81.22 | 81.22 | -1.43% | 80,046 |
| Apr 7, 2025 | 78.20 | 84.92 | 77.64 | 82.40 | 82.40 | 0.28% | 23,142 |
| Apr 4, 2025 | 84.56 | 85.05 | 82.17 | 82.17 | 82.17 | -6.12% | 51,664 |
| Apr 3, 2025 | 88.38 | 89.00 | 87.42 | 87.52 | 87.52 | -5.51% | 21,241 |
| Apr 2, 2025 | 90.02 | 92.88 | 89.90 | 92.63 | 92.63 | 1.30% | 18,289 |
| Apr 1, 2025 | 90.62 | 91.76 | 90.04 | 91.44 | 91.44 | 0.64% | 23,296 |
| Mar 31, 2025 | 88.74 | 90.95 | 88.63 | 90.86 | 90.86 | -0.59% | 12,983 |
| Mar 28, 2025 | 93.41 | 93.46 | 91.23 | 91.40 | 91.40 | -2.79% | 7,301 |
| Mar 27, 2025 | 93.84 | 95.32 | 93.76 | 94.03 | 94.03 | -0.79% | 9,874 |
| Mar 26, 2025 | 95.69 | 95.79 | 94.41 | 94.78 | 94.78 | -2.58% | 10,980 |
| Mar 25, 2025 | 97.52 | 97.52 | 96.86 | 97.29 | 97.29 | 0.45% | 17,625 |
| Mar 24, 2025 | 95.53 | 96.88 | 95.53 | 96.85 | 96.85 | 3.23% | 10,680 |
| Mar 21, 2025 | 92.79 | 93.82 | 92.79 | 93.82 | 93.82 | 1.02% | 42,266 |
| Mar 20, 2025 | 92.24 | 94.06 | 92.24 | 92.88 | 92.88 | -0.23% | 25,988 |
| Mar 19, 2025 | 92.22 | 93.40 | 92.09 | 93.09 | 93.09 | 1.66% | 11,714 |
| Mar 18, 2025 | 92.93 | 92.93 | 91.45 | 91.57 | 91.57 | -2.16% | 95,824 |