Skip to main content
logo
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
135.89
-3.27 (-2.35%)
Jun 3, 2026, 1:19 PM EDT - Market open

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 2026138.15138.51137.20137.38137.38-1.92%19,693
May 14, 2026138.81140.22138.81140.07140.071.32%14,837
May 13, 2026136.91138.69135.77138.24138.241.72%15,930
May 12, 2026136.02136.32134.60135.90135.90-0.44%18,121
May 11, 2026134.87137.45134.87136.50136.500.16%20,251
May 8, 2026135.36136.34135.36136.29136.291.48%28,249
May 7, 2026134.71135.09134.00134.30134.300.25%21,131
May 6, 2026131.71133.97131.71133.96133.961.96%53,808
May 5, 2026131.77131.89131.22131.38131.38-0.12%26,985
May 4, 2026131.53131.77130.36131.54131.540.72%36,272
May 1, 2026130.81131.14130.49130.61130.61-0.16%35,715
Apr 30, 2026129.63130.82128.56130.82130.821.81%22,346
Apr 29, 2026128.52129.20128.17128.49128.49-0.79%23,460
Apr 28, 2026129.97130.31129.05129.51129.51-1.64%28,090
Apr 27, 2026130.21131.78130.14131.67131.671.30%32,365
Apr 24, 2026128.58129.98128.16129.98129.981.37%37,124
Apr 23, 2026129.07129.60127.29128.22128.22-1.24%23,523
Apr 22, 2026129.03129.84129.03129.83129.831.16%23,982
Apr 21, 2026129.91130.24128.21128.34128.34-0.90%37,980
Apr 20, 2026129.05129.55128.67129.50129.500.05%26,314
Apr 17, 2026129.54130.05129.33129.43129.430.93%31,490
Apr 16, 2026128.08128.73127.37128.24128.240.53%21,507
Apr 15, 2026126.02127.57126.02127.57127.571.89%24,131
Apr 14, 2026122.75125.32122.75125.20125.203.11%44,680
Apr 13, 2026119.23121.43119.23121.43121.431.47%19,924
Apr 10, 2026120.01120.31119.46119.68119.680.14%22,095
Apr 9, 2026118.07119.63117.93119.51119.510.85%6,784
Apr 8, 2026120.51120.51118.48118.50118.502.46%13,488
Apr 7, 2026115.26115.70114.07115.66115.65-0.27%9,481
Apr 6, 2026115.55116.24115.36115.97115.970.69%9,992
Apr 2, 2026113.65115.43113.57115.18115.18-0.12%13,383
Apr 1, 2026115.34116.30114.78115.31115.311.11%29,546
Mar 31, 2026110.67114.05110.60114.05114.054.35%36,363
Mar 30, 2026111.44111.44108.74109.30109.30-0.53%40,114
Mar 27, 2026112.04112.04109.72109.88109.88-2.69%7,824
Mar 26, 2026114.84115.66112.91112.91112.91-2.73%24,673
Mar 25, 2026115.98116.94115.62116.08116.081.46%12,589
Mar 24, 2026115.07115.36114.26114.41114.41-1.37%9,318
Mar 23, 2026116.02117.10115.62116.00116.001.46%15,928