American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
131.99
+0.52 (0.40%)
Sep 18, 2026, 4:00 PM EDT - Market closed
FDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 131.55 | 132.24 | 131.55 | 131.99 | 131.99 | 0.40% | 3,688 |
| Sep 17, 2026 | 131.46 | 131.76 | 131.01 | 131.47 | 131.47 | 0.92% | 4,205 |
| 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% | 3,235 |
| Sep 10, 2026 | 131.21 | 131.80 | 130.40 | 130.66 | 130.66 | -0.81% | 10,324 |
| 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% | 14,618 |
| Sep 1, 2026 | 130.90 | 131.05 | 130.24 | 130.24 | 130.24 | -1.46% | 3,095 |
| Aug 31, 2026 | 130.90 | 132.45 | 130.90 | 132.17 | 132.17 | -0.89% | 4,623 |
| 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% | 2,576 |
| Aug 26, 2026 | 131.40 | 132.13 | 131.26 | 132.13 | 132.13 | 0.26% | 10,026 |
| Aug 25, 2026 | 131.61 | 131.79 | 131.20 | 131.79 | 131.79 | 1.00% | 1,876 |
| Aug 24, 2026 | 130.08 | 131.06 | 129.49 | 130.48 | 130.48 | -1.17% | 4,398 |
| Aug 21, 2026 | 131.67 | 132.22 | 131.42 | 132.03 | 132.03 | 1.22% | 2,952 |
| Aug 20, 2026 | 131.51 | 131.51 | 130.17 | 130.44 | 130.44 | -0.86% | 6,931 |
| Aug 19, 2026 | 132.25 | 132.25 | 130.71 | 131.56 | 131.56 | 0.60% | 25,126 |
| Aug 18, 2026 | 132.10 | 132.10 | 130.60 | 130.78 | 130.78 | -2.87% | 18,019 |
| Aug 17, 2026 | 135.26 | 135.31 | 134.36 | 134.64 | 134.64 | -0.09% | 7,868 |
| Aug 14, 2026 | 135.49 | 135.77 | 134.62 | 134.76 | 134.76 | 0.37% | 4,331 |
| Aug 13, 2026 | 134.44 | 134.86 | 134.26 | 134.26 | 134.26 | 0.39% | 2,266 |
| Aug 12, 2026 | 134.23 | 134.23 | 133.64 | 133.73 | 133.73 | 0.08% | 13,366 |
| Aug 11, 2026 | 134.19 | 134.19 | 133.54 | 133.62 | 133.62 | -0.85% | 1,527 |
| Aug 10, 2026 | 135.82 | 135.82 | 134.77 | 134.77 | 134.77 | -0.55% | 6,391 |
| Aug 7, 2026 | 135.06 | 136.20 | 134.91 | 135.51 | 135.51 | 1.56% | 14,780 |
| Aug 6, 2026 | 132.21 | 134.35 | 131.91 | 133.43 | 133.43 | 0.51% | 5,726 |
| Aug 5, 2026 | 135.20 | 135.23 | 132.75 | 132.75 | 132.75 | -0.89% | 8,624 |
| Aug 4, 2026 | 132.71 | 134.49 | 131.82 | 133.94 | 133.94 | 2.48% | 5,878 |
| Aug 3, 2026 | 127.20 | 131.22 | 127.20 | 130.70 | 130.70 | 2.94% | 4,342 |
| Jul 31, 2026 | 126.43 | 127.09 | 124.37 | 126.97 | 126.97 | 3.17% | 7,147 |
| Jul 30, 2026 | 122.02 | 123.15 | 121.57 | 123.07 | 123.07 | 2.14% | 7,597 |
| Jul 29, 2026 | 123.10 | 123.10 | 120.49 | 120.49 | 120.49 | -1.34% | 23,488 |
| Jul 28, 2026 | 122.15 | 122.39 | 119.99 | 122.13 | 122.13 | -1.54% | 11,921 |
| Jul 27, 2026 | 124.47 | 125.07 | 122.74 | 124.04 | 124.04 | 1.06% | 8,775 |
| Jul 24, 2026 | 123.11 | 124.00 | 122.74 | 122.74 | 122.74 | -1.11% | 45,576 |
| Jul 23, 2026 | 125.70 | 125.70 | 123.75 | 124.12 | 124.12 | -3.45% | 9,432 |
| Jul 22, 2026 | 128.25 | 129.62 | 128.25 | 128.55 | 128.55 | -0.68% | 20,212 |
| Jul 21, 2026 | 129.77 | 129.77 | 128.45 | 129.43 | 129.42 | 1.14% | 5,872 |
| Jul 20, 2026 | 129.18 | 129.46 | 127.97 | 127.97 | 127.97 | -0.06% | 7,321 |
| Jul 17, 2026 | 126.60 | 128.98 | 126.07 | 128.04 | 128.04 | -1.86% | 12,281 |
| Jul 16, 2026 | 133.09 | 133.09 | 129.74 | 130.47 | 130.47 | -2.66% | 16,210 |
| Jul 15, 2026 | 134.16 | 134.30 | 132.83 | 134.03 | 134.03 | 0.75% | 26,762 |
| Jul 14, 2026 | 131.80 | 133.03 | 131.80 | 133.03 | 133.03 | 1.33% | 3,226 |
| Jul 13, 2026 | 133.66 | 133.66 | 131.29 | 131.29 | 131.29 | -1.92% | 3,478 |
| Jul 10, 2026 | 134.33 | 134.33 | 133.50 | 133.86 | 133.86 | 0.30% | 6,844 |