American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
123.94
+1.34 (1.09%)
Oct 8, 2025, 1:52 PM EDT - Market open
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 123.57 | 123.96 | 123.57 | 123.83 | - | 1.00% | 4,217 |
| Oct 7, 2025 | 123.34 | 123.47 | 122.17 | 122.60 | 122.60 | -0.37% | 14,563 |
| Oct 6, 2025 | 123.08 | 123.21 | 121.89 | 123.06 | 123.06 | 1.11% | 7,444 |
| Oct 3, 2025 | 122.08 | 122.19 | 121.30 | 121.71 | 121.71 | -0.04% | 7,361 |
| Oct 2, 2025 | 121.92 | 121.92 | 121.47 | 121.76 | 121.76 | 0.19% | 9,946 |
| Oct 1, 2025 | 120.75 | 121.68 | 120.75 | 121.53 | 121.53 | 0.90% | 11,807 |
| Sep 30, 2025 | 120.76 | 120.76 | 119.58 | 120.44 | 120.44 | 0.36% | 7,437 |
| Sep 29, 2025 | 120.34 | 120.88 | 119.78 | 120.00 | 120.00 | 0.51% | 4,039 |
| Sep 26, 2025 | 118.57 | 119.40 | 118.57 | 119.40 | 119.40 | 0.48% | 5,302 |
| Sep 25, 2025 | 118.86 | 119.28 | 118.12 | 118.83 | 118.83 | -1.14% | 30,536 |
| Sep 24, 2025 | 121.11 | 121.11 | 120.03 | 120.19 | 120.19 | -0.68% | 8,636 |
| Sep 23, 2025 | 121.66 | 121.87 | 120.74 | 121.01 | 121.01 | -1.10% | 12,816 |
| Sep 22, 2025 | 121.39 | 122.50 | 121.39 | 122.35 | 122.35 | 0.75% | 5,196 |
| Sep 19, 2025 | 121.17 | 121.56 | 120.79 | 121.44 | 121.44 | 0.91% | 13,179 |
| Sep 18, 2025 | 120.98 | 120.98 | 120.35 | 120.35 | 120.35 | 0.61% | 9,823 |
| Sep 17, 2025 | 120.33 | 120.33 | 119.19 | 119.62 | 119.62 | -0.46% | 8,766 |
| Sep 16, 2025 | 120.83 | 120.83 | 120.01 | 120.17 | 120.17 | -0.27% | 3,934 |
| Sep 15, 2025 | 119.02 | 120.84 | 119.02 | 120.50 | 120.50 | 1.14% | 6,653 |
| Sep 12, 2025 | 118.87 | 119.17 | 118.81 | 119.14 | 119.14 | 0.51% | 6,958 |
| Sep 11, 2025 | 118.00 | 118.71 | 118.00 | 118.54 | 118.54 | 0.64% | 6,556 |
| Sep 10, 2025 | 118.46 | 118.47 | 117.56 | 117.79 | 117.79 | -0.21% | 11,714 |
| Sep 9, 2025 | 117.20 | 118.03 | 116.91 | 118.03 | 118.03 | 0.90% | 4,469 |
| Sep 8, 2025 | 116.85 | 117.27 | 116.85 | 116.98 | 116.98 | 0.12% | 2,440 |
| Sep 5, 2025 | 116.87 | 116.87 | 116.31 | 116.84 | 116.84 | 0.40% | 6,164 |
| Sep 4, 2025 | 115.38 | 116.37 | 115.22 | 116.37 | 116.37 | 1.04% | 5,932 |
| Sep 3, 2025 | 115.93 | 115.93 | 114.70 | 115.18 | 115.18 | 0.88% | 6,656 |
| Sep 2, 2025 | 113.28 | 114.18 | 112.67 | 114.18 | 114.18 | -1.09% | 6,012 |
| Aug 29, 2025 | 115.19 | 115.51 | 115.02 | 115.44 | 115.44 | -1.27% | 5,057 |
| Aug 28, 2025 | 116.22 | 116.98 | 116.14 | 116.93 | 116.93 | 0.44% | 4,242 |
| 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 |