American Century Multisector Floating Income ETF (FUSI)
NYSEARCA: FUSI · Real-Time Price · USD
50.49
+0.01 (0.02%)
At close: Dec 20, 2024, 2:48 PM
50.54
+0.04 (0.09%)
After-hours: Dec 20, 2024, 8:00 PM EST
FUSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.56 | 50.56 | 50.47 | 50.54 | 50.54 | 0.11% | 1,165 |
| Dec 19, 2024 | 50.54 | 50.54 | 50.45 | 50.48 | 50.48 | 0.04% | 938 |
| Dec 18, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.03% | 492 |
| Dec 17, 2024 | 50.45 | 50.49 | 50.45 | 50.48 | 50.48 | -0.63% | 1,877 |
| Dec 16, 2024 | 50.77 | 50.80 | 50.77 | 50.80 | 50.53 | 0.02% | 116 |
| Dec 13, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.52 | 0.02% | 89 |
| Dec 12, 2024 | 50.79 | 50.79 | 50.78 | 50.78 | 50.51 | - | 1,152 |
| Dec 11, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.51 | 0.03% | 59 |
| Dec 10, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.49 | 0.01% | 79 |
| Dec 9, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.49 | 0.02% | 2 |
| Dec 6, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.48 | 0.06% | 126 |
| Dec 5, 2024 | 50.68 | 50.72 | 50.68 | 50.72 | 50.45 | -0.01% | 2,676 |
| Dec 4, 2024 | 50.68 | 50.73 | 50.68 | 50.73 | 50.45 | 0.03% | 1,490 |
| Dec 3, 2024 | 50.68 | 50.71 | 50.68 | 50.71 | 50.44 | 0.04% | 2,212 |
| Dec 2, 2024 | 50.69 | 50.70 | 50.68 | 50.69 | 50.42 | -0.43% | 761 |
| Nov 29, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.42 | 0.06% | 95 |
| Nov 27, 2024 | 50.85 | 50.88 | 50.84 | 50.88 | 50.39 | 0.04% | 774 |
| Nov 26, 2024 | 50.82 | 50.86 | 50.82 | 50.86 | 50.37 | - | 268 |
| Nov 25, 2024 | 50.81 | 50.86 | 50.81 | 50.86 | 50.37 | 0.06% | 595 |
| Nov 22, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.34 | 0.04% | 3 |
| Nov 21, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.32 | - | 145 |
| Nov 20, 2024 | 50.85 | 50.85 | 50.81 | 50.81 | 50.32 | 0.02% | 199 |
| Nov 19, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.31 | - | 3 |
| Nov 18, 2024 | 50.81 | 50.83 | 50.76 | 50.80 | 50.31 | 0.04% | 1,813 |
| Nov 15, 2024 | 50.76 | 50.79 | 50.74 | 50.78 | 50.29 | 0.05% | 651 |
| Nov 14, 2024 | 50.75 | 50.80 | 50.75 | 50.76 | 50.26 | 0.01% | 3,931 |
| Nov 13, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.26 | 0.03% | 79 |
| Nov 12, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.24 | 0.03% | 781 |
| Nov 11, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.23 | -0.04% | 1 |
| Nov 8, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.25 | 0.04% | 102 |
| Nov 7, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.23 | 0.07% | 21 |
| Nov 6, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.20 | -0.02% | 85 |
| Nov 5, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 50.20 | 0.01% | 1,998 |
| Nov 4, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.20 | 0.04% | 161 |
| Nov 1, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.18 | -0.67% | 58 |
| Oct 31, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 50.25 | 0.06% | 178 |
| Oct 30, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.22 | - | 220 |
| Oct 29, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.22 | 0.02% | 284 |
| Oct 28, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.21 | 0.01% | 51 |
| Oct 25, 2024 | 50.95 | 50.97 | 50.95 | 50.97 | 50.20 | -0.01% | 145 |
| Oct 24, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.21 | 0.06% | 2,022 |
| Oct 23, 2024 | 50.94 | 50.94 | 50.87 | 50.94 | 50.18 | -0.01% | 2,022 |
| Oct 22, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.18 | 0.02% | 741 |
| Oct 21, 2024 | 50.95 | 50.95 | 50.94 | 50.94 | 50.17 | -0.02% | 741 |
| Oct 18, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.18 | 0.03% | 12 |
| Oct 17, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.17 | 0.02% | 20 |
| Oct 16, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.16 | 0.04% | 51 |
| Oct 15, 2024 | 50.82 | 50.90 | 50.82 | 50.90 | 50.14 | 0.04% | 278 |
| Oct 14, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.12 | -0.04% | 73 |
| Oct 11, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.14 | 0.04% | 261 |
| Oct 10, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.12 | 0.22% | 100 |
| Oct 9, 2024 | 50.90 | 50.90 | 50.76 | 50.77 | 50.01 | -0.08% | 894 |
| Oct 8, 2024 | 50.77 | 50.81 | 50.77 | 50.81 | 50.05 | -0.06% | 1,702 |
| Oct 7, 2024 | 50.84 | 50.84 | 50.77 | 50.84 | 50.08 | 0.01% | 1,296 |
| Oct 4, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.08 | -0.06% | 87 |
| Oct 3, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.11 | 0.02% | 93 |
| Oct 2, 2024 | 50.90 | 50.90 | 50.86 | 50.86 | 50.10 | -0.06% | 366 |
| Oct 1, 2024 | 50.90 | 50.90 | 50.84 | 50.89 | 50.12 | -0.43% | 1,020 |
| Sep 30, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.10 | 0.04% | 52 |
| Sep 27, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 50.09 | 0.04% | 63 |
| Sep 26, 2024 | 51.05 | 51.07 | 51.05 | 51.07 | 50.06 | 0.04% | 189 |
| Sep 25, 2024 | 50.98 | 51.05 | 50.97 | 51.05 | 50.04 | - | 997 |
| Sep 24, 2024 | 50.99 | 51.05 | 50.99 | 51.05 | 50.04 | 0.11% | 2,309 |
| Sep 23, 2024 | 50.99 | 50.99 | 50.96 | 50.99 | 49.99 | -0.01% | 867 |
| Sep 20, 2024 | 50.92 | 51.00 | 50.92 | 51.00 | 50.00 | -0.06% | 2,391 |
| Sep 19, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.03 | 0.16% | 157 |
| Sep 18, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 49.95 | 0.01% | 1,158 |
| Sep 17, 2024 | 50.95 | 50.97 | 50.94 | 50.94 | 49.94 | 0.03% | 1,158 |
| Sep 16, 2024 | 50.88 | 50.93 | 50.85 | 50.93 | 49.93 | -0.01% | 483 |
| Sep 13, 2024 | 50.86 | 50.99 | 50.86 | 50.93 | 49.93 | 0.02% | 601 |
| Sep 12, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 49.92 | 0.03% | 210 |
| Sep 11, 2024 | 50.97 | 50.97 | 50.91 | 50.91 | 49.91 | 0.05% | 217 |
| Sep 10, 2024 | 50.81 | 50.88 | 50.81 | 50.88 | 49.88 | 0.04% | 211 |
| Sep 9, 2024 | 50.81 | 50.86 | 50.80 | 50.86 | 49.86 | 0.02% | 1,564 |
| Sep 6, 2024 | 50.89 | 50.89 | 50.78 | 50.85 | 49.85 | 0.01% | 2,613 |
| Sep 5, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 49.85 | 0.06% | 171 |
| Sep 4, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 49.82 | 0.06% | 176 |
| Sep 3, 2024 | 50.71 | 50.79 | 50.71 | 50.79 | 49.79 | -0.49% | 171 |
| Aug 30, 2024 | 50.96 | 51.04 | 50.96 | 51.04 | 49.77 | - | 380 |
| Aug 29, 2024 | 51.02 | 51.07 | 50.96 | 51.04 | 49.77 | 0.05% | 6,128 |
| Aug 28, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 49.74 | 0.01% | 1,328 |
| Aug 27, 2024 | 50.91 | 51.01 | 50.91 | 51.01 | 49.74 | 0.01% | 1,328 |
| Aug 26, 2024 | 51.01 | 51.01 | 50.99 | 51.00 | 49.74 | 0.02% | 1,660 |
| Aug 23, 2024 | 50.97 | 50.99 | 50.91 | 50.99 | 49.73 | 0.05% | 1,820 |
| Aug 22, 2024 | 50.94 | 50.97 | 50.94 | 50.97 | 49.70 | 0.01% | 196 |
| Aug 21, 2024 | 51.02 | 51.02 | 50.96 | 50.96 | 49.70 | 0.05% | 982 |
| Aug 20, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 49.67 | -0.44% | 7 |
| Aug 19, 2024 | 50.97 | 51.16 | 50.93 | 51.16 | 49.89 | 0.49% | 2,159 |
| Aug 16, 2024 | 50.95 | 50.95 | 50.87 | 50.91 | 49.65 | 0.04% | 321 |
| Aug 15, 2024 | 50.80 | 50.89 | 50.80 | 50.89 | 49.63 | -0.01% | 4,973 |
| Aug 14, 2024 | 50.96 | 50.96 | 50.90 | 50.90 | 49.63 | 0.01% | 213 |
| Aug 13, 2024 | 50.89 | 50.93 | 50.89 | 50.89 | 49.63 | -0.01% | 1,468 |
| Aug 12, 2024 | 50.97 | 50.97 | 50.81 | 50.90 | 49.63 | 0.08% | 48,006 |
| Aug 9, 2024 | 50.91 | 50.92 | 50.78 | 50.86 | 49.59 | 0.02% | 3,594 |
| Aug 8, 2024 | 50.90 | 50.90 | 50.75 | 50.85 | 49.58 | 0.02% | 2,396 |
| Aug 7, 2024 | 50.75 | 50.90 | 50.74 | 50.84 | 49.57 | - | 6,067 |
| Aug 6, 2024 | 50.90 | 50.90 | 50.74 | 50.84 | 49.57 | 0.13% | 956 |
| Aug 5, 2024 | 50.92 | 50.92 | 50.74 | 50.77 | 49.51 | -0.19% | 4,245 |
| Aug 2, 2024 | 50.84 | 50.93 | 50.84 | 50.87 | 49.61 | 0.14% | 1,252 |
| Aug 1, 2024 | 50.83 | 50.83 | 50.75 | 50.80 | 49.54 | -0.45% | 310 |