American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
135.21
-1.29 (-0.95%)
May 12, 2026, 12:28 PM EDT - Market open
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 136.02 | 136.32 | 134.82 | 135.29 | - | -0.89% | 10,189 |
| May 11, 2026 | 134.87 | 137.45 | 134.87 | 136.50 | 136.50 | 0.16% | 20,251 |
| May 8, 2026 | 135.36 | 136.34 | 135.36 | 136.29 | 136.29 | 1.48% | 28,249 |
| May 7, 2026 | 134.71 | 135.09 | 134.00 | 134.30 | 134.30 | 0.25% | 21,020 |
| May 6, 2026 | 131.71 | 133.97 | 131.71 | 133.96 | 133.96 | 1.96% | 53,806 |
| May 5, 2026 | 131.77 | 131.89 | 131.22 | 131.38 | 131.38 | -0.12% | 26,885 |
| May 4, 2026 | 131.53 | 131.77 | 130.36 | 131.54 | 131.54 | 0.72% | 36,272 |
| May 1, 2026 | 130.81 | 131.14 | 130.49 | 130.61 | 130.61 | -0.16% | 35,715 |
| Apr 30, 2026 | 129.63 | 130.82 | 128.56 | 130.82 | 130.82 | 1.81% | 22,346 |
| Apr 29, 2026 | 128.52 | 129.20 | 128.17 | 128.49 | 128.49 | -0.79% | 23,296 |
| Apr 28, 2026 | 129.97 | 130.31 | 129.05 | 129.51 | 129.51 | -1.64% | 28,090 |
| Apr 27, 2026 | 130.21 | 131.78 | 130.14 | 131.67 | 131.67 | 1.30% | 32,365 |
| Apr 24, 2026 | 128.58 | 129.98 | 128.16 | 129.98 | 129.98 | 1.37% | 37,119 |
| Apr 23, 2026 | 129.07 | 129.60 | 127.29 | 128.22 | 128.22 | -1.24% | 23,523 |
| Apr 22, 2026 | 129.03 | 129.84 | 129.03 | 129.83 | 129.83 | 1.16% | 23,977 |
| Apr 21, 2026 | 129.91 | 130.24 | 128.21 | 128.34 | 128.34 | -0.90% | 37,980 |
| Apr 20, 2026 | 129.05 | 129.55 | 128.67 | 129.50 | 129.50 | 0.05% | 26,314 |
| Apr 17, 2026 | 129.54 | 130.05 | 129.33 | 129.43 | 129.43 | 0.93% | 31,490 |
| Apr 16, 2026 | 128.08 | 128.73 | 127.37 | 128.24 | 128.24 | 0.53% | 21,507 |
| Apr 15, 2026 | 126.02 | 127.57 | 126.02 | 127.57 | 127.57 | 1.89% | 24,131 |
| Apr 14, 2026 | 122.75 | 125.32 | 122.75 | 125.20 | 125.20 | 3.11% | 44,680 |
| Apr 13, 2026 | 119.23 | 121.43 | 119.23 | 121.43 | 121.43 | 1.47% | 19,924 |
| Apr 10, 2026 | 120.01 | 120.31 | 119.46 | 119.68 | 119.68 | 0.14% | 22,095 |
| Apr 9, 2026 | 118.07 | 119.63 | 117.93 | 119.51 | 119.51 | 0.85% | 6,784 |
| Apr 8, 2026 | 120.51 | 120.51 | 118.48 | 118.50 | 118.50 | 2.46% | 13,488 |
| Apr 7, 2026 | 115.26 | 115.70 | 114.07 | 115.66 | 115.65 | -0.27% | 9,481 |
| Apr 6, 2026 | 115.55 | 116.24 | 115.36 | 115.97 | 115.97 | 0.69% | 9,992 |
| Apr 2, 2026 | 113.65 | 115.43 | 113.57 | 115.18 | 115.18 | -0.12% | 13,383 |
| Apr 1, 2026 | 115.34 | 116.30 | 114.78 | 115.31 | 115.31 | 1.11% | 29,546 |
| Mar 31, 2026 | 110.67 | 114.05 | 110.60 | 114.05 | 114.05 | 4.35% | 36,363 |
| Mar 30, 2026 | 111.44 | 111.44 | 108.74 | 109.30 | 109.30 | -0.53% | 40,114 |
| Mar 27, 2026 | 112.04 | 112.04 | 109.72 | 109.88 | 109.88 | -2.69% | 7,824 |
| Mar 26, 2026 | 114.84 | 115.66 | 112.91 | 112.91 | 112.91 | -2.73% | 24,673 |
| Mar 25, 2026 | 115.98 | 116.94 | 115.62 | 116.08 | 116.08 | 1.46% | 12,589 |
| Mar 24, 2026 | 115.07 | 115.36 | 114.26 | 114.41 | 114.41 | -1.37% | 9,318 |
| Mar 23, 2026 | 116.02 | 117.10 | 115.62 | 116.00 | 116.00 | 1.46% | 15,928 |
| Mar 20, 2026 | 116.26 | 116.31 | 113.84 | 114.33 | 114.33 | -2.18% | 24,914 |
| Mar 19, 2026 | 116.55 | 117.30 | 116.08 | 116.88 | 116.88 | -0.65% | 31,919 |
| Mar 18, 2026 | 119.22 | 119.22 | 117.64 | 117.65 | 117.65 | -1.75% | 32,272 |
| Mar 17, 2026 | 119.15 | 119.75 | 119.15 | 119.75 | 119.75 | 0.95% | 4,374 |
| Mar 16, 2026 | 118.01 | 119.36 | 117.94 | 118.62 | 118.62 | 1.66% | 16,650 |
| Mar 13, 2026 | 118.41 | 118.61 | 116.53 | 116.68 | 116.68 | -0.89% | 4,133 |
| Mar 12, 2026 | 119.07 | 119.07 | 117.73 | 117.73 | 117.73 | -1.97% | 11,231 |
| Mar 11, 2026 | 120.16 | 121.03 | 119.81 | 120.10 | 120.10 | 0.01% | 5,179 |
| Mar 10, 2026 | 120.54 | 121.31 | 119.82 | 120.09 | 120.09 | -0.17% | 11,968 |
| Mar 9, 2026 | 117.73 | 120.39 | 116.91 | 120.29 | 120.29 | 1.00% | 16,811 |
| Mar 6, 2026 | 119.54 | 120.22 | 118.95 | 119.10 | 119.10 | -1.36% | 21,122 |
| Mar 5, 2026 | 120.45 | 121.45 | 119.73 | 120.75 | 120.75 | -0.17% | 22,273 |
| Mar 4, 2026 | 119.58 | 121.20 | 119.58 | 120.96 | 120.96 | 1.40% | 14,282 |
| Mar 3, 2026 | 117.72 | 119.79 | 117.41 | 119.29 | 119.29 | -0.79% | 11,637 |