Skip to main content
logo
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
120.49
-1.64 (-1.34%)
Jul 29, 2026, 4:00 PM EDT - Market closed

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2026123.10123.10120.49120.49120.49-1.34%23,488
Jul 28, 2026122.15122.39119.99122.13122.13-1.54%11,921
Jul 27, 2026124.47125.07122.74124.04124.041.06%8,775
Jul 24, 2026123.11124.00122.74122.74122.74-1.11%45,576
Jul 23, 2026125.70125.70123.75124.12124.12-3.45%9,432
Jul 22, 2026128.25129.62128.25128.55128.55-0.68%20,212
Jul 21, 2026129.77129.77128.45129.43129.421.14%5,872
Jul 20, 2026129.18129.46127.97127.97127.97-0.06%7,321
Jul 17, 2026126.60128.98126.07128.04128.04-1.86%12,281
Jul 16, 2026133.09133.09129.74130.47130.47-2.66%16,210
Jul 15, 2026134.16134.30132.83134.03134.030.75%26,762
Jul 14, 2026131.80133.03131.80133.03133.031.33%3,226
Jul 13, 2026133.66133.66131.29131.29131.29-1.92%3,478
Jul 10, 2026134.33134.33133.50133.86133.860.30%6,844
Jul 9, 2026132.55133.46131.44133.46133.450.59%5,272
Jul 8, 2026131.50132.67130.20132.67132.670.11%27,550
Jul 7, 2026133.36133.54132.16132.53132.53-1.05%3,875
Jul 6, 2026133.03134.09132.37133.94133.941.40%5,554
Jul 2, 2026134.35134.42131.20132.09132.09-1.50%6,782
Jul 1, 2026133.10134.75133.09134.10134.100.75%9,244
Jun 30, 2026130.56133.10130.56133.10133.101.32%24,067
Jun 29, 2026129.31131.44129.31131.36131.363.05%6,064
Jun 26, 2026126.75128.53126.00127.47127.47-0.33%28,865
Jun 25, 2026127.40128.00126.75127.89127.89-0.32%42,894
Jun 24, 2026129.29130.32128.09128.31128.30-0.93%8,683
Jun 23, 2026129.75130.90129.38129.51129.51-1.60%22,106
Jun 22, 2026134.09134.18131.61131.61131.61-2.18%70,410
Jun 18, 2026132.82134.84132.82134.54134.541.74%7,315
Jun 17, 2026134.20134.35132.00132.25132.25-1.82%8,946
Jun 16, 2026135.29135.36134.70134.70134.70-0.73%5,245
Jun 15, 2026134.94136.15134.71135.69135.692.96%5,297
Jun 12, 2026131.82132.67130.14131.78131.780.14%7,607
Jun 11, 2026129.23131.60128.33131.60131.601.90%11,246
Jun 10, 2026131.33132.55128.93129.15129.15-2.38%10,236
Jun 9, 2026134.46135.06129.04132.29132.29-1.41%15,113
Jun 8, 2026133.55134.21132.69134.18134.181.12%16,925
Jun 5, 2026136.98136.98131.98132.70132.70-4.33%16,127
Jun 4, 2026137.00139.18137.00138.71138.711.71%8,078
Jun 3, 2026138.31138.31135.89136.38136.38-2.00%3,971
Jun 2, 2026139.37140.23139.16139.16139.16-1.16%13,532
Jun 1, 2026140.24141.46139.27140.79140.790.64%53,525
May 29, 2026140.11140.58139.13139.89139.89-0.28%11,146
May 28, 2026138.42140.53138.29140.28140.280.75%30,342
May 27, 2026139.63139.63138.64139.24139.240.44%25,440
May 26, 2026138.39138.93138.07138.63138.630.42%24,720
May 22, 2026137.72138.98137.72138.05138.050.45%18,793
May 21, 2026136.15138.70136.00137.43137.430.10%19,375
May 20, 2026135.43137.29135.13137.29137.291.60%25,437
May 19, 2026135.84135.86134.27135.13135.13-1.35%11,013
May 18, 2026138.15138.50136.00136.97136.97-0.30%25,594