American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
91.40
-2.63 (-2.79%)
Mar 28, 2025, 4:38 PM EDT - Market open
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 93.35 | 93.83 | 92.69 | 93.59 | 93.59 | 0.74% | 13,763 |
| Mar 14, 2025 | 92.17 | 92.90 | 92.17 | 92.90 | 92.90 | 2.67% | 6,352 |
| Mar 13, 2025 | 91.33 | 91.34 | 89.96 | 90.49 | 90.49 | -1.86% | 13,376 |
| Mar 12, 2025 | 93.06 | 93.06 | 91.54 | 92.20 | 92.20 | 2.45% | 12,744 |
| Mar 11, 2025 | 89.06 | 91.29 | 89.06 | 90.00 | 90.00 | 0.87% | 10,782 |
| Mar 10, 2025 | 91.65 | 91.65 | 89.00 | 89.22 | 89.22 | -4.79% | 39,705 |
| Mar 7, 2025 | 92.82 | 94.22 | 91.42 | 93.71 | 93.71 | -0.18% | 10,870 |
| Mar 6, 2025 | 94.96 | 96.29 | 93.52 | 93.88 | 93.88 | -3.18% | 10,471 |
| Mar 5, 2025 | 95.67 | 97.07 | 95.33 | 96.96 | 96.96 | 1.70% | 12,072 |
| Mar 4, 2025 | 94.49 | 96.64 | 92.14 | 95.34 | 95.34 | -0.81% | 52,869 |
| Mar 3, 2025 | 99.26 | 99.26 | 95.39 | 96.12 | 96.12 | -2.85% | 15,131 |
| Feb 28, 2025 | 96.19 | 99.00 | 96.01 | 98.94 | 98.94 | 1.85% | 9,947 |
| Feb 27, 2025 | 99.37 | 99.57 | 96.98 | 97.14 | 97.14 | -2.81% | 13,239 |
| Feb 26, 2025 | 100.12 | 101.16 | 99.55 | 99.95 | 99.95 | 0.17% | 19,413 |
| Feb 25, 2025 | 101.18 | 101.18 | 98.43 | 99.78 | 99.78 | -1.80% | 18,728 |
| Feb 24, 2025 | 103.19 | 103.19 | 101.33 | 101.61 | 101.61 | -1.66% | 14,234 |
| Feb 21, 2025 | 106.14 | 106.14 | 103.04 | 103.33 | 103.33 | -2.64% | 13,302 |
| Feb 20, 2025 | 107.44 | 107.44 | 105.32 | 106.13 | 106.13 | -1.22% | 18,159 |
| Feb 19, 2025 | 107.07 | 107.62 | 106.70 | 107.44 | 107.44 | -0.86% | 14,656 |
| Feb 18, 2025 | 108.18 | 109.42 | 107.13 | 108.38 | 108.38 | 0.21% | 36,635 |
| Feb 14, 2025 | 107.87 | 108.15 | 107.07 | 108.15 | 108.15 | -0.03% | 34,185 |
| Feb 13, 2025 | 106.22 | 109.35 | 106.22 | 108.18 | 108.18 | 2.40% | 99,264 |
| Feb 12, 2025 | 104.83 | 105.89 | 104.57 | 105.64 | 105.64 | -0.58% | 47,617 |
| Feb 11, 2025 | 107.22 | 107.22 | 105.72 | 106.26 | 106.26 | -1.23% | 28,362 |
| Feb 10, 2025 | 107.23 | 108.23 | 107.23 | 107.58 | 107.58 | 0.82% | 16,629 |
| Feb 7, 2025 | 108.18 | 108.23 | 106.59 | 106.70 | 106.70 | -1.20% | 12,481 |
| Feb 6, 2025 | 107.80 | 109.28 | 107.42 | 108.00 | 108.00 | 0.15% | 26,629 |
| Feb 5, 2025 | 107.60 | 107.84 | 107.13 | 107.84 | 107.84 | 0.55% | 8,885 |
| Feb 4, 2025 | 106.88 | 107.39 | 106.71 | 107.25 | 107.25 | 0.87% | 6,935 |
| Feb 3, 2025 | 104.98 | 107.29 | 104.53 | 106.32 | 106.32 | -1.00% | 25,177 |
| Jan 31, 2025 | 108.26 | 109.44 | 107.39 | 107.39 | 107.39 | -0.15% | 7,857 |
| Jan 30, 2025 | 107.22 | 107.95 | 106.41 | 107.55 | 107.55 | 0.30% | 7,084 |
| Jan 29, 2025 | 108.51 | 108.51 | 106.70 | 107.23 | 107.23 | -1.02% | 6,261 |
| Jan 28, 2025 | 106.16 | 108.49 | 105.59 | 108.34 | 108.34 | 2.34% | 19,671 |
| Jan 27, 2025 | 104.68 | 106.86 | 104.66 | 105.86 | 105.86 | -2.93% | 48,809 |
| Jan 24, 2025 | 110.15 | 110.21 | 108.89 | 109.06 | 109.06 | -0.82% | 12,416 |
| Jan 23, 2025 | 110.13 | 110.13 | 108.76 | 109.96 | 109.96 | 0.45% | 39,333 |
| Jan 22, 2025 | 109.57 | 109.88 | 109.08 | 109.47 | 109.47 | 1.56% | 24,442 |
| Jan 21, 2025 | 107.00 | 108.40 | 106.11 | 107.79 | 107.79 | 1.58% | 28,486 |
| Jan 17, 2025 | 105.80 | 106.90 | 105.62 | 106.11 | 106.11 | 1.54% | 74,969 |
| Jan 16, 2025 | 106.05 | 106.05 | 104.50 | 104.50 | 104.50 | -0.63% | 9,811 |