American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
109.30
-0.58 (-0.53%)
Mar 30, 2026, 4:00 PM EDT - Market closed
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 111.44 | 111.44 | 108.74 | 109.30 | 109.30 | -0.53% | 40,114 |
| Mar 27, 2026 | 112.04 | 112.04 | 109.72 | 109.88 | 109.88 | -2.69% | 7,824 |
| Mar 26, 2026 | 114.84 | 115.66 | 112.91 | 112.91 | 112.91 | -2.73% | 24,673 |
| Mar 25, 2026 | 115.98 | 116.94 | 115.62 | 116.08 | 116.08 | 1.46% | 12,589 |
| Mar 24, 2026 | 115.07 | 115.36 | 114.26 | 114.41 | 114.41 | -1.37% | 9,218 |
| Mar 23, 2026 | 116.02 | 117.10 | 115.62 | 116.00 | 116.00 | 1.46% | 15,928 |
| Mar 20, 2026 | 116.26 | 116.31 | 113.84 | 114.33 | 114.33 | -2.18% | 24,914 |
| Mar 19, 2026 | 116.55 | 117.30 | 116.08 | 116.88 | 116.88 | -0.65% | 31,919 |
| Mar 18, 2026 | 119.22 | 119.22 | 117.64 | 117.65 | 117.65 | -1.75% | 32,272 |
| Mar 17, 2026 | 119.15 | 119.75 | 119.15 | 119.75 | 119.75 | 0.95% | 4,374 |
| Mar 16, 2026 | 118.01 | 119.36 | 117.94 | 118.62 | 118.62 | 1.66% | 16,650 |
| Mar 13, 2026 | 118.41 | 118.61 | 116.53 | 116.68 | 116.68 | -0.89% | 4,133 |
| Mar 12, 2026 | 119.07 | 119.07 | 117.73 | 117.73 | 117.73 | -1.97% | 11,231 |
| Mar 11, 2026 | 120.16 | 121.03 | 119.81 | 120.10 | 120.10 | 0.01% | 5,179 |
| Mar 10, 2026 | 120.54 | 121.31 | 119.82 | 120.09 | 120.09 | -0.17% | 11,968 |
| Mar 9, 2026 | 117.73 | 120.39 | 116.91 | 120.29 | 120.29 | 1.00% | 16,811 |
| Mar 6, 2026 | 119.54 | 120.22 | 118.95 | 119.10 | 119.10 | -1.36% | 21,122 |
| Mar 5, 2026 | 120.45 | 121.45 | 119.73 | 120.75 | 120.75 | -0.17% | 22,273 |
| Mar 4, 2026 | 119.58 | 121.20 | 119.58 | 120.96 | 120.96 | 1.40% | 14,282 |
| Mar 3, 2026 | 117.72 | 119.79 | 117.41 | 119.29 | 119.29 | -0.79% | 11,637 |
| Mar 2, 2026 | 117.14 | 120.75 | 117.14 | 120.24 | 120.24 | 0.77% | 13,050 |
| Feb 27, 2026 | 119.00 | 119.36 | 118.19 | 119.32 | 119.32 | -0.54% | 30,469 |
| Feb 26, 2026 | 120.76 | 120.76 | 119.17 | 119.96 | 119.96 | -1.06% | 14,987 |
| Feb 25, 2026 | 120.73 | 121.36 | 120.54 | 121.25 | 121.25 | 1.19% | 40,011 |
| Feb 24, 2026 | 118.12 | 119.85 | 118.00 | 119.83 | 119.83 | 0.89% | 6,238 |
| Feb 23, 2026 | 119.96 | 119.96 | 118.38 | 118.77 | 118.77 | -1.34% | 6,874 |
| Feb 20, 2026 | 119.70 | 121.04 | 119.70 | 120.38 | 120.38 | 0.77% | 17,639 |
| Feb 19, 2026 | 118.78 | 119.56 | 118.42 | 119.46 | 119.46 | 0.21% | 8,181 |
| Feb 18, 2026 | 118.62 | 119.88 | 118.29 | 119.21 | 119.21 | 1.36% | 14,660 |
| Feb 17, 2026 | 116.75 | 117.99 | 115.85 | 117.61 | 117.61 | 0.50% | 21,299 |
| Feb 13, 2026 | 117.51 | 117.95 | 116.55 | 117.02 | 117.02 | -0.92% | 7,139 |
| Feb 12, 2026 | 120.28 | 120.28 | 117.95 | 118.11 | 118.11 | -1.93% | 16,602 |
| Feb 11, 2026 | 122.19 | 122.19 | 119.82 | 120.44 | 120.44 | -0.51% | 27,224 |
| Feb 10, 2026 | 121.91 | 121.99 | 120.95 | 121.06 | 121.06 | -0.37% | 9,719 |
| Feb 9, 2026 | 120.91 | 122.07 | 120.56 | 121.51 | 121.51 | 0.90% | 110,829 |
| Feb 6, 2026 | 118.42 | 120.67 | 118.37 | 120.43 | 120.43 | 2.25% | 10,068 |
| Feb 5, 2026 | 118.16 | 119.82 | 117.25 | 117.78 | 117.78 | -2.30% | 35,257 |
| Feb 4, 2026 | 123.94 | 123.94 | 120.00 | 120.55 | 120.55 | -2.89% | 76,776 |
| Feb 3, 2026 | 126.49 | 126.49 | 122.94 | 124.14 | 124.14 | -1.21% | 15,340 |
| Feb 2, 2026 | 125.50 | 126.64 | 125.23 | 125.66 | 125.66 | -0.79% | 20,847 |
| Jan 30, 2026 | 127.07 | 127.70 | 126.27 | 126.66 | 126.66 | -0.89% | 16,093 |
| Jan 29, 2026 | 127.54 | 127.80 | 125.41 | 127.80 | 127.80 | -0.83% | 22,305 |
| Jan 28, 2026 | 129.41 | 129.60 | 128.45 | 128.87 | 128.87 | 0.27% | 10,167 |
| Jan 27, 2026 | 128.10 | 128.80 | 128.10 | 128.53 | 128.53 | 0.67% | 20,589 |
| Jan 26, 2026 | 127.82 | 128.14 | 127.67 | 127.67 | 127.67 | -0.14% | 3,485 |
| Jan 23, 2026 | 127.90 | 128.62 | 127.65 | 127.85 | 127.85 | 0.21% | 7,094 |
| Jan 22, 2026 | 126.82 | 127.60 | 126.42 | 127.58 | 127.58 | 1.06% | 7,084 |
| Jan 21, 2026 | 124.77 | 126.84 | 124.67 | 126.24 | 126.24 | 1.44% | 3,921 |
| Jan 20, 2026 | 125.26 | 125.90 | 124.31 | 124.44 | 124.44 | -2.76% | 7,741 |
| Jan 16, 2026 | 128.90 | 128.90 | 127.89 | 127.97 | 127.97 | -0.09% | 12,281 |