Skip to main content
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
103.33
-2.80 (-2.64%)
Feb 21, 2025, 3:59 PM EST - Market closed

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025106.14106.14103.04103.33103.33-2.64%13,302
Feb 20, 2025107.44107.44105.32106.13106.13-1.22%18,159
Feb 19, 2025107.07107.62106.70107.44107.44-0.86%14,656
Feb 18, 2025108.18109.42107.13108.38108.380.21%36,635
Feb 14, 2025107.87108.15107.07108.15108.15-0.03%34,185
Feb 13, 2025106.22109.35106.22108.18108.182.40%99,264
Feb 12, 2025104.83105.89104.57105.64105.64-0.58%47,617
Feb 11, 2025107.22107.22105.72106.26106.26-1.23%28,362
Feb 10, 2025107.23108.23107.23107.58107.580.82%16,629
Feb 7, 2025108.18108.23106.59106.70106.70-1.20%12,481
Feb 6, 2025107.80109.28107.42108.00108.000.15%26,629
Feb 5, 2025107.60107.84107.13107.84107.840.55%8,885
Feb 4, 2025106.88107.39106.71107.25107.250.87%6,935
Feb 3, 2025104.98107.29104.53106.32106.32-1.00%25,177
Jan 31, 2025108.26109.44107.39107.39107.39-0.15%7,857
Jan 30, 2025107.22107.95106.41107.55107.550.30%7,084
Jan 29, 2025108.51108.51106.70107.23107.23-1.02%6,261
Jan 28, 2025106.16108.49105.59108.34108.342.34%19,671
Jan 27, 2025104.68106.86104.66105.86105.86-2.93%48,809
Jan 24, 2025110.15110.21108.89109.06109.06-0.82%12,416
Jan 23, 2025110.13110.13108.76109.96109.960.45%39,333
Jan 22, 2025109.57109.88109.08109.47109.471.56%24,442
Jan 21, 2025107.00108.40106.11107.79107.791.58%28,486
Jan 17, 2025105.80106.90105.62106.11106.111.54%74,969
Jan 16, 2025106.05106.05104.50104.50104.50-0.63%9,811
Jan 15, 2025104.04105.34103.94105.16105.162.96%22,152
Jan 14, 2025103.50104.00101.75102.14102.14-0.58%12,759
Jan 13, 2025101.90102.74101.01102.74102.74-0.35%18,545
Jan 10, 2025104.39104.39102.56103.10103.10-2.56%36,713
Jan 8, 2025105.36105.81104.38105.81105.810.27%7,572
Jan 7, 2025108.51108.51105.28105.53105.53-2.20%19,060
Jan 6, 2025107.50108.65107.50107.90107.901.44%13,793
Jan 3, 2025104.98106.37104.88106.37106.372.54%15,948
Jan 2, 2025104.67104.82103.00103.74103.74-0.12%25,687
Dec 31, 2024105.10105.17103.86103.86103.86-1.06%38,104
Dec 30, 2024104.94105.73104.23104.97104.97-1.38%110,758
Dec 27, 2024107.71107.71105.46106.44106.44-1.76%19,184
Dec 26, 2024107.71108.54107.71108.35108.350.06%6,572
Dec 24, 2024107.46108.28107.46108.28108.281.34%6,488
Dec 23, 2024105.66106.86105.30106.85106.850.99%9,771
Dec 20, 2024104.15106.72103.71105.80105.800.92%15,475
Dec 19, 2024106.60106.60104.84104.84104.84-0.53%19,973
Dec 18, 2024109.65109.95104.91105.40105.40-3.42%27,970
Dec 17, 2024108.75109.19108.41109.13109.130.10%21,162
Dec 16, 2024108.07109.13107.88109.02109.021.31%14,162
Dec 13, 2024108.28108.38107.21107.61107.61-0.60%17,788
Dec 12, 2024108.70109.06108.26108.26108.26-0.78%73,289
Dec 11, 2024108.02109.20108.02109.12109.122.19%116,135
Dec 10, 2024107.06108.06106.78106.78106.78-0.46%17,818
Dec 9, 2024108.00108.00106.91107.27107.27-0.80%9,901
Dec 6, 2024107.26108.14107.26108.14108.141.30%13,404
Dec 5, 2024107.07107.24106.63106.75106.75-0.06%10,370
Dec 4, 2024105.65106.82105.56106.81106.812.19%12,672
Dec 3, 2024103.88104.53103.81104.52104.52-0.01%15,008
Dec 2, 2024104.76104.79104.33104.53104.530.67%13,958
Nov 29, 2024103.01103.88103.01103.84103.841.15%12,484
Nov 27, 2024102.88102.88101.94102.65102.65-0.73%12,145
Nov 26, 2024103.00103.54103.00103.40103.400.94%6,279
Nov 25, 2024103.91103.91102.43102.44102.44-0.37%6,090
Nov 22, 2024102.58103.02102.56102.82102.820.04%11,719
Nov 21, 2024102.96103.07101.58102.78102.780.78%57,918
Nov 20, 2024101.89101.98100.99101.98101.98-0.31%7,468
Nov 19, 202499.90102.3299.90102.30102.301.77%12,547
Nov 18, 202499.99100.7799.97100.52100.520.18%16,846
Nov 15, 2024101.28101.2899.83100.33100.33-2.06%9,575
Nov 14, 2024103.60103.69102.44102.44102.44-1.18%12,185
Nov 13, 2024103.00104.47103.00103.66103.660.77%25,881
Nov 12, 2024103.09103.16102.60102.87102.870.34%26,582
Nov 11, 2024101.87102.61101.70102.52102.520.88%19,351
Nov 8, 2024100.69101.73100.69101.63101.630.65%8,337
Nov 7, 2024100.14101.22100.14100.97100.971.57%21,976
Nov 6, 202497.9299.4397.9299.4199.413.47%21,463
Nov 5, 202495.4996.2295.4996.0896.081.35%18,636
Nov 4, 202495.5095.5094.7894.8094.80-10,066
Nov 1, 202493.8095.4393.8094.8094.801.68%5,651
Oct 31, 202495.6695.6693.1893.2393.23-3.45%32,932
Oct 30, 202496.3697.2796.3696.5796.57-0.01%101,167
Oct 29, 202495.9296.7595.9296.5896.580.94%9,501
Oct 28, 202496.8396.8395.6695.6895.68-0.20%12,303
Oct 25, 202496.2596.5695.7395.8795.870.57%7,515
Oct 24, 202495.1395.3494.7195.3295.321.49%45,141
Oct 23, 202494.7294.8593.3693.9393.93-1.62%23,569
Oct 22, 202495.3895.5795.0095.4895.480.20%5,427
Oct 21, 202495.0195.2994.8095.2995.290.26%30,709
Oct 18, 202494.7995.1894.7995.0495.040.96%4,859
Oct 17, 202494.4794.8994.1494.1494.14-4,833
Oct 16, 202493.6494.2493.6394.1494.140.76%9,448
Oct 15, 202494.5394.5393.1693.4393.43-1.39%12,577
Oct 14, 202494.5794.8694.5794.7594.750.96%2,001
Oct 11, 202493.7893.9993.7893.8593.85-0.09%6,049
Oct 10, 202493.5494.1093.5493.9393.930.20%3,126
Oct 9, 202493.2293.7593.2293.7593.750.38%4,047
Oct 8, 202492.4893.3992.4893.3993.391.57%3,543
Oct 7, 202492.3392.6691.9591.9591.95-0.96%1,691
Oct 4, 202492.3092.8491.9992.8492.841.30%4,180
Oct 3, 202491.1791.9791.1791.6491.64-0.05%3,733
Oct 2, 202491.1091.8691.1091.6991.690.12%3,971
Oct 1, 202492.6092.6091.0891.5891.58-1.15%6,529
Sep 30, 202492.0992.6791.7792.6592.650.20%6,809
Sep 27, 202492.6692.6792.3292.4792.47-0.21%2,473