American Century Focused Dynamic Growth ETF (FDG)

FDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	104.25	104.25	103.19	103.44	-	-0.24%	5,652
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
Jun 16, 2025	105.60	105.60	104.55	104.67	104.67	1.58%	8,131
Jun 13, 2025	103.17	104.02	102.94	103.04	103.04	-1.70%	6,317
Jun 12, 2025	105.03	105.06	104.82	104.82	104.82	0.09%	4,272
Jun 11, 2025	105.44	105.53	104.55	104.73	104.73	-0.38%	9,559
Jun 10, 2025	104.99	105.12	104.66	105.12	105.12	0.18%	4,631
Jun 9, 2025	104.85	105.00	104.76	104.94	104.94	0.68%	2,989
Jun 6, 2025	104.41	104.48	104.00	104.23	104.23	0.83%	4,010
Jun 5, 2025	104.44	105.07	102.92	103.37	103.37	-0.90%	8,642
Jun 4, 2025	103.92	104.48	103.92	104.31	104.31	0.29%	7,113
Jun 3, 2025	103.68	104.48	103.68	104.01	104.01	0.59%	14,335
Jun 2, 2025	102.50	103.40	101.86	103.40	103.40	1.17%	10,503
May 30, 2025	102.20	102.38	101.00	102.20	102.20	-0.93%	5,815
May 29, 2025	103.50	103.50	102.82	103.16	103.16	0.49%	4,740
May 28, 2025	104.78	104.78	102.61	102.66	102.66	-1.21%	9,908
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.