American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
116.41
+0.45 (0.39%)
Aug 27, 2025, 4:00 PM - Market closed
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 116.43 | 116.53 | 116.17 | 116.41 | 116.41 | 0.39% | 10,961 |
| Aug 26, 2025 | 116.87 | 116.87 | 115.58 | 115.96 | 115.96 | 0.30% | 3,362 |
| Aug 25, 2025 | 116.01 | 116.38 | 115.61 | 115.61 | 115.61 | 0.03% | 8,128 |
| Aug 22, 2025 | 113.90 | 115.78 | 113.90 | 115.58 | 115.58 | 2.17% | 5,531 |
| Aug 21, 2025 | 113.14 | 113.33 | 112.95 | 113.12 | 113.12 | -0.17% | 10,151 |
| Aug 20, 2025 | 113.53 | 113.53 | 111.92 | 113.31 | 113.31 | -0.82% | 5,877 |
| Aug 19, 2025 | 114.95 | 114.95 | 114.25 | 114.25 | 114.25 | -1.46% | 3,565 |
| Aug 18, 2025 | 115.27 | 116.20 | 115.27 | 115.94 | 115.94 | 0.57% | 5,112 |
| Aug 15, 2025 | 115.26 | 115.43 | 115.14 | 115.28 | 115.28 | -0.05% | 25,208 |
| Aug 14, 2025 | 115.02 | 115.35 | 115.02 | 115.35 | 115.35 | 0.02% | 4,344 |
| Aug 13, 2025 | 115.29 | 115.40 | 115.21 | 115.32 | 115.32 | 0.50% | 7,754 |
| Aug 12, 2025 | 114.80 | 115.25 | 114.53 | 114.74 | 114.74 | 0.23% | 113,500 |
| Aug 11, 2025 | 115.09 | 115.37 | 114.46 | 114.47 | 114.47 | -0.56% | 126,675 |
| Aug 8, 2025 | 114.72 | 115.19 | 114.72 | 115.12 | 115.12 | 0.76% | 11,585 |
| Aug 7, 2025 | 115.19 | 115.24 | 113.18 | 114.25 | 114.25 | 0.07% | 5,539 |
| Aug 6, 2025 | 113.28 | 114.17 | 112.92 | 114.17 | 114.17 | 0.82% | 11,972 |
| Aug 5, 2025 | 116.95 | 116.95 | 112.79 | 113.24 | 113.24 | -0.01% | 22,793 |
| Aug 4, 2025 | 112.01 | 113.25 | 112.01 | 113.25 | 113.25 | 1.93% | 24,140 |
| Aug 1, 2025 | 110.40 | 111.75 | 110.40 | 111.10 | 111.10 | -2.71% | 17,247 |
| Jul 31, 2025 | 114.83 | 115.71 | 114.20 | 114.20 | 114.20 | 0.72% | 7,346 |
| Jul 30, 2025 | 113.28 | 113.82 | 113.25 | 113.38 | 113.38 | 0.16% | 29,436 |
| Jul 29, 2025 | 113.81 | 113.81 | 113.13 | 113.21 | 113.21 | -0.24% | 2,707 |
| Jul 28, 2025 | 114.86 | 114.86 | 113.34 | 113.47 | 113.47 | 0.38% | 4,166 |
| Jul 25, 2025 | 112.52 | 113.31 | 112.52 | 113.05 | 113.05 | 0.29% | 2,876 |
| Jul 24, 2025 | 112.83 | 112.84 | 112.40 | 112.71 | 112.71 | -0.15% | 10,667 |
| Jul 23, 2025 | 112.38 | 113.10 | 112.38 | 112.88 | 112.88 | 0.51% | 25,289 |
| Jul 22, 2025 | 111.74 | 112.47 | 111.70 | 112.30 | 112.30 | -0.31% | 16,093 |
| Jul 21, 2025 | 112.68 | 113.21 | 112.65 | 112.65 | 112.65 | 0.21% | 6,690 |
| Jul 18, 2025 | 112.27 | 112.42 | 112.05 | 112.42 | 112.42 | -0.05% | 3,011 |
| Jul 17, 2025 | 111.50 | 112.55 | 111.50 | 112.47 | 112.47 | 1.13% | 6,658 |
| Jul 16, 2025 | 110.77 | 111.22 | 110.46 | 111.22 | 111.22 | 0.64% | 2,723 |
| Jul 15, 2025 | 111.28 | 111.29 | 110.51 | 110.51 | 110.51 | 0.48% | 110,760 |
| Jul 14, 2025 | 109.25 | 110.20 | 109.25 | 109.99 | 109.99 | 0.77% | 4,817 |
| Jul 11, 2025 | 109.56 | 109.63 | 109.15 | 109.15 | 109.15 | -0.38% | 2,898 |
| Jul 10, 2025 | 109.81 | 109.82 | 109.52 | 109.56 | 109.56 | 0.14% | 2,743 |
| Jul 9, 2025 | 109.53 | 109.53 | 109.09 | 109.41 | 109.41 | 0.72% | 3,675 |
| Jul 8, 2025 | 109.38 | 109.38 | 108.53 | 108.63 | 108.63 | -0.20% | 2,191 |
| Jul 7, 2025 | 109.77 | 109.77 | 108.83 | 108.85 | 108.85 | -0.68% | 4,184 |
| Jul 3, 2025 | 109.42 | 109.80 | 109.30 | 109.59 | 109.59 | 0.87% | 12,676 |
| Jul 2, 2025 | 107.61 | 108.65 | 107.61 | 108.65 | 108.65 | 0.50% | 26,349 |
| Jul 1, 2025 | 108.48 | 108.51 | 107.31 | 108.11 | 108.11 | -1.05% | 13,260 |
| Jun 30, 2025 | 109.02 | 109.26 | 108.93 | 109.26 | 109.26 | 0.42% | 100,414 |
| Jun 27, 2025 | 108.00 | 108.88 | 107.80 | 108.80 | 108.80 | 1.30% | 7,023 |
| Jun 26, 2025 | 106.73 | 107.58 | 106.61 | 107.41 | 107.41 | 1.22% | 25,929 |
| Jun 25, 2025 | 106.98 | 107.00 | 105.97 | 106.12 | 106.12 | -0.11% | 15,836 |
| Jun 24, 2025 | 105.40 | 106.38 | 105.40 | 106.23 | 106.23 | 1.62% | 5,840 |
| Jun 23, 2025 | 103.10 | 104.56 | 103.02 | 104.54 | 104.54 | 1.03% | 9,310 |
| Jun 20, 2025 | 104.25 | 104.25 | 103.09 | 103.47 | 103.47 | -0.21% | 10,027 |
| Jun 18, 2025 | 104.31 | 104.70 | 103.62 | 103.69 | 103.69 | -0.20% | 11,544 |
| Jun 17, 2025 | 104.47 | 104.89 | 103.80 | 103.90 | 103.90 | -0.74% | 15,145 |