American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
122.35
-1.02 (-0.82%)
At close: Nov 2, 2026, 4:00 PM EST
122.35
0.00 (0.00%)
After-hours: Nov 2, 2026, 6:30 PM EST
FDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 124.46 | 125.64 | 122.35 | 122.35 | 122.35 | -0.82% | 17,683 |
| Oct 30, 2026 | 123.62 | 124.36 | 122.09 | 123.37 | 123.37 | -3.57% | 13,111 |
| Oct 29, 2026 | 127.51 | 128.48 | 127.15 | 127.94 | 127.94 | -1.31% | 11,044 |
| Oct 28, 2026 | 129.77 | 130.01 | 129.32 | 129.63 | 129.63 | 0.12% | 16,985 |
| Oct 27, 2026 | 128.67 | 129.72 | 128.04 | 129.48 | 129.48 | 1.19% | 7,132 |
| Oct 26, 2026 | 127.02 | 129.21 | 127.02 | 127.96 | 127.96 | 1.07% | 14,899 |
| Oct 23, 2026 | 126.56 | 127.80 | 126.45 | 126.60 | 126.60 | -0.54% | 10,036 |
| Oct 22, 2026 | 128.49 | 128.49 | 126.85 | 127.28 | 127.28 | -3.52% | 179,422 |
| Oct 21, 2026 | 131.27 | 132.40 | 131.15 | 131.92 | 131.92 | 1.09% | 13,685 |
| Oct 20, 2026 | 130.36 | 131.63 | 130.36 | 130.50 | 130.50 | -0.09% | 5,602 |
| Oct 19, 2026 | 130.21 | 131.24 | 130.21 | 130.62 | 130.62 | 1.27% | 2,778 |
| Oct 16, 2026 | 131.35 | 131.51 | 128.41 | 128.99 | 128.99 | -2.68% | 4,395 |
| Oct 15, 2026 | 130.72 | 132.66 | 130.72 | 132.54 | 132.53 | -0.25% | 3,613 |
| Oct 14, 2026 | 135.36 | 135.36 | 132.42 | 132.87 | 132.87 | -2.21% | 26,086 |
| Oct 13, 2026 | 135.48 | 136.18 | 135.48 | 135.87 | 135.87 | -0.58% | 2,015 |
| Oct 12, 2026 | 137.12 | 137.12 | 136.59 | 136.66 | 136.66 | -1.47% | 1,672 |
| Oct 9, 2026 | 137.77 | 138.70 | 137.77 | 138.70 | 138.70 | 1.57% | 1,885 |
| Oct 8, 2026 | 138.02 | 138.02 | 135.94 | 136.55 | 136.55 | -1.28% | 3,977 |
| Oct 7, 2026 | 137.89 | 138.32 | 136.72 | 138.32 | 138.32 | -1.30% | 12,425 |
| Oct 6, 2026 | 139.53 | 140.14 | 139.53 | 140.14 | 140.14 | 1.71% | 5,398 |
| Oct 5, 2026 | 137.51 | 138.16 | 137.45 | 137.79 | 137.79 | 0.64% | 5,936 |
| Oct 2, 2026 | 137.06 | 137.46 | 136.30 | 136.92 | 136.92 | 1.20% | 25,177 |
| Oct 1, 2026 | 134.94 | 135.64 | 134.40 | 135.30 | 135.30 | 0.88% | 6,107 |
| Sep 30, 2026 | 134.46 | 135.05 | 133.85 | 134.12 | 134.12 | -0.15% | 7,941 |
| Sep 29, 2026 | 134.06 | 134.32 | 133.89 | 134.32 | 134.32 | 0.68% | 4,857 |
| Sep 28, 2026 | 133.96 | 133.96 | 132.74 | 133.41 | 133.41 | -1.71% | 10,446 |
| Sep 25, 2026 | 135.60 | 136.18 | 134.71 | 135.73 | 135.73 | 0.68% | 8,825 |
| Sep 24, 2026 | 134.46 | 135.56 | 134.15 | 134.82 | 134.82 | -0.03% | 20,895 |
| Sep 23, 2026 | 135.66 | 136.23 | 134.69 | 134.85 | 134.85 | -0.85% | 5,005 |
| Sep 22, 2026 | 136.57 | 137.12 | 135.57 | 136.01 | 136.01 | 0.55% | 5,436 |
| Sep 21, 2026 | 133.60 | 135.54 | 133.52 | 135.27 | 135.27 | 2.49% | 7,422 |
| Sep 18, 2026 | 131.55 | 132.24 | 131.55 | 131.99 | 131.99 | 0.40% | 3,689 |
| Sep 17, 2026 | 131.46 | 131.76 | 131.01 | 131.47 | 131.47 | 0.92% | 4,206 |
| Sep 16, 2026 | 130.50 | 131.02 | 129.51 | 130.28 | 130.28 | 0.55% | 11,602 |
| Sep 15, 2026 | 129.82 | 129.90 | 129.30 | 129.56 | 129.56 | -0.63% | 3,505 |
| Sep 14, 2026 | 130.06 | 131.24 | 130.06 | 130.38 | 130.38 | -1.64% | 5,447 |
| Sep 11, 2026 | 132.15 | 132.93 | 132.15 | 132.56 | 132.56 | 1.45% | 3,236 |
| Sep 10, 2026 | 131.21 | 131.80 | 130.40 | 130.66 | 130.66 | -0.81% | 10,326 |
| Sep 9, 2026 | 132.73 | 132.73 | 131.72 | 131.72 | 131.72 | -1.44% | 2,662 |
| Sep 8, 2026 | 133.98 | 134.36 | 133.65 | 133.65 | 133.65 | 0.08% | 3,735 |
| Sep 4, 2026 | 133.69 | 133.77 | 133.11 | 133.54 | 133.54 | -0.29% | 4,824 |
| Sep 3, 2026 | 132.40 | 134.13 | 132.40 | 133.93 | 133.93 | 2.56% | 5,270 |
| Sep 2, 2026 | 130.08 | 130.60 | 129.82 | 130.59 | 130.59 | 0.26% | 14,619 |
| Sep 1, 2026 | 130.90 | 131.05 | 130.24 | 130.24 | 130.24 | -1.46% | 3,096 |
| Aug 31, 2026 | 130.90 | 132.45 | 130.90 | 132.17 | 132.17 | -0.89% | 4,624 |
| Aug 28, 2026 | 133.60 | 134.63 | 133.36 | 133.36 | 133.36 | 1.06% | 14,272 |
| Aug 27, 2026 | 131.65 | 131.96 | 131.15 | 131.96 | 131.96 | -0.13% | 2,577 |
| Aug 26, 2026 | 131.40 | 132.13 | 131.26 | 132.13 | 132.13 | 0.26% | 10,027 |
| Aug 25, 2026 | 131.61 | 131.79 | 131.20 | 131.79 | 131.79 | 1.00% | 1,877 |
| Aug 24, 2026 | 130.08 | 131.06 | 129.49 | 130.48 | 130.48 | -1.17% | 4,398 |