American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
120.44
-0.62 (-0.51%)
Feb 11, 2026, 4:00 PM EST - Market closed
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 110,821 |
| 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% | 35,233 |
| 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% | 15,334 |
| Feb 2, 2026 | 125.50 | 126.64 | 125.23 | 125.66 | 125.66 | -0.79% | 20,846 |
| 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% | 22,304 |
| 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% | 3,480 |
| 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 |
| Jan 15, 2026 | 128.66 | 128.80 | 128.03 | 128.08 | 128.08 | -0.24% | 7,867 |
| Jan 14, 2026 | 128.29 | 128.49 | 127.45 | 128.38 | 128.38 | -0.44% | 7,477 |
| Jan 13, 2026 | 129.63 | 129.76 | 128.68 | 128.95 | 128.95 | -0.53% | 8,911 |
| Jan 12, 2026 | 128.58 | 129.91 | 128.58 | 129.63 | 129.63 | 0.05% | 3,609 |
| Jan 9, 2026 | 129.11 | 129.95 | 128.89 | 129.57 | 129.57 | 0.29% | 10,815 |
| Jan 8, 2026 | 129.82 | 129.84 | 129.00 | 129.20 | 129.20 | -0.13% | 5,715 |
| Jan 7, 2026 | 129.07 | 129.97 | 129.00 | 129.36 | 129.36 | 0.59% | 8,846 |
| Jan 6, 2026 | 127.63 | 128.60 | 127.21 | 128.60 | 128.60 | 0.88% | 113,031 |
| Jan 5, 2026 | 127.05 | 127.58 | 126.93 | 127.48 | 127.48 | 0.74% | 10,794 |
| Jan 2, 2026 | 127.72 | 127.72 | 125.79 | 126.54 | 126.54 | -0.24% | 12,927 |
| Dec 31, 2025 | 127.52 | 127.70 | 126.85 | 126.85 | 126.85 | -0.60% | 14,933 |
| Dec 30, 2025 | 128.22 | 128.24 | 127.59 | 127.61 | 127.61 | -0.28% | 8,095 |
| Dec 29, 2025 | 128.11 | 128.34 | 127.75 | 127.97 | 127.97 | -0.73% | 7,267 |
| Dec 26, 2025 | 129.83 | 129.83 | 128.92 | 128.92 | 128.92 | -0.57% | 7,302 |
| Dec 24, 2025 | 129.27 | 129.66 | 129.13 | 129.66 | 129.66 | 0.29% | 7,057 |
| Dec 23, 2025 | 128.95 | 129.29 | 128.40 | 129.29 | 129.29 | 0.68% | 29,128 |
| Dec 22, 2025 | 127.91 | 128.60 | 127.67 | 128.42 | 128.42 | 1.93% | 7,603 |
| Dec 19, 2025 | 124.72 | 125.99 | 124.72 | 125.99 | 125.99 | 1.78% | 8,842 |
| Dec 18, 2025 | 123.48 | 124.36 | 123.17 | 123.79 | 123.79 | 1.38% | 9,733 |
| Dec 17, 2025 | 124.66 | 124.66 | 122.06 | 122.10 | 122.10 | -1.81% | 11,272 |
| Dec 16, 2025 | 123.68 | 124.62 | 123.44 | 124.35 | 124.35 | 0.22% | 9,745 |
| Dec 15, 2025 | 124.71 | 125.03 | 124.00 | 124.08 | 124.08 | -0.87% | 12,245 |
| Dec 12, 2025 | 126.27 | 126.27 | 124.41 | 125.17 | 125.17 | -1.08% | 11,268 |
| Dec 11, 2025 | 125.80 | 127.01 | 125.29 | 126.54 | 126.54 | -0.03% | 48,169 |
| Dec 10, 2025 | 125.66 | 126.76 | 125.32 | 126.58 | 126.58 | 0.76% | 4,515 |
| Dec 9, 2025 | 125.27 | 125.73 | 125.27 | 125.62 | 125.62 | 0.25% | 3,436 |
| Dec 8, 2025 | 125.92 | 125.92 | 124.87 | 125.31 | 125.31 | -0.45% | 18,663 |
| Dec 5, 2025 | 125.60 | 126.15 | 125.48 | 125.88 | 125.88 | 0.30% | 6,373 |
| Dec 4, 2025 | 125.24 | 125.50 | 124.57 | 125.50 | 125.50 | 0.46% | 60,796 |
| Dec 3, 2025 | 124.28 | 125.07 | 123.77 | 124.92 | 124.92 | 1.03% | 10,212 |
| Dec 2, 2025 | 124.00 | 124.32 | 123.35 | 123.65 | 123.65 | 0.41% | 10,436 |
| Dec 1, 2025 | 122.48 | 123.74 | 122.48 | 123.15 | 123.15 | -0.29% | 2,720 |