American Century Multisector Floating Income ETF (FUSI)
NYSEARCA: FUSI · Real-Time Price · USD
50.57
+0.03 (0.06%)
At close: May 28, 2025, 4:00 PM
50.57
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
FUSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 50.56 | 50.62 | 50.54 | 50.54 | 50.54 | -0.08% | 2,904 |
| May 23, 2025 | 50.57 | 50.58 | 50.46 | 50.58 | 50.58 | 0.06% | 660 |
| May 22, 2025 | 50.58 | 50.58 | 50.41 | 50.55 | 50.55 | 0.06% | 534 |
| May 21, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.04% | 5 |
| May 20, 2025 | 50.55 | 50.55 | 50.54 | 50.54 | 50.54 | 0.05% | 140 |
| May 19, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.02% | 137 |
| May 16, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.07% | 134 |
| May 15, 2025 | 50.45 | 50.47 | 50.21 | 50.47 | 50.47 | 0.02% | 5,091 |
| May 14, 2025 | 50.47 | 50.47 | 50.46 | 50.46 | 50.46 | 0.04% | 190 |
| May 13, 2025 | 50.41 | 50.44 | 50.41 | 50.44 | 50.44 | 0.05% | 252 |
| May 12, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.07% | 238 |
| May 9, 2025 | 50.37 | 50.38 | 50.31 | 50.38 | 50.38 | - | 3,411 |
| May 8, 2025 | 50.42 | 50.42 | 50.38 | 50.38 | 50.38 | 0.02% | 1,568 |
| May 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.01% | 167 |
| May 6, 2025 | 50.38 | 50.49 | 50.38 | 50.38 | 50.38 | 0.10% | 1,130 |
| May 5, 2025 | 50.31 | 50.33 | 50.29 | 50.33 | 50.33 | -0.03% | 3,155 |
| May 2, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.05% | 37 |
| May 1, 2025 | 50.33 | 50.35 | 50.31 | 50.31 | 50.31 | -0.50% | 4,794 |
| Apr 30, 2025 | 50.59 | 50.59 | 50.57 | 50.57 | 50.32 | 0.08% | 205 |
| Apr 29, 2025 | 50.55 | 50.55 | 50.53 | 50.53 | 50.28 | 0.05% | 147 |
| Apr 28, 2025 | 50.47 | 50.50 | 50.47 | 50.50 | 50.26 | 0.03% | 306 |
| Apr 25, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.24 | 0.06% | 64 |
| Apr 24, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.21 | 0.44% | 448 |
| Apr 23, 2025 | 50.42 | 50.47 | 50.20 | 50.24 | 49.99 | -0.32% | 2,994 |
| Apr 22, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 50.15 | 0.13% | 209 |
| Apr 21, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 50.09 | -0.05% | 772 |
| Apr 17, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.11 | 0.15% | 8 |
| Apr 16, 2025 | 50.24 | 50.32 | 50.24 | 50.28 | 50.04 | -0.02% | 776 |
| Apr 15, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.05 | 0.01% | 9 |
| Apr 14, 2025 | 50.27 | 50.32 | 50.27 | 50.28 | 50.04 | 0.05% | 269 |
| Apr 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.02 | 0.06% | 10 |
| Apr 10, 2025 | 50.20 | 50.27 | 50.19 | 50.23 | 49.99 | -0.08% | 1,509 |
| Apr 9, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.03 | -0.14% | 10 |
| Apr 8, 2025 | 50.39 | 50.39 | 50.31 | 50.34 | 50.10 | -0.13% | 149,842 |
| Apr 7, 2025 | 50.24 | 50.46 | 50.24 | 50.41 | 50.16 | -0.06% | 771 |
| Apr 4, 2025 | 50.41 | 50.45 | 50.27 | 50.44 | 50.19 | -0.04% | 2,899 |
| Apr 3, 2025 | 50.44 | 50.46 | 50.44 | 50.46 | 50.21 | 0.05% | 1,335 |
| Apr 2, 2025 | 50.43 | 50.44 | 50.43 | 50.43 | 50.19 | 0.28% | 713 |
| Apr 1, 2025 | 50.53 | 50.53 | 50.29 | 50.29 | 50.05 | -0.85% | 8,623 |
| Mar 31, 2025 | 50.70 | 50.72 | 50.68 | 50.72 | 50.27 | - | 629 |
| Mar 28, 2025 | 50.73 | 50.77 | 50.69 | 50.72 | 50.27 | 0.04% | 3,228 |
| Mar 27, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.25 | 0.02% | 272 |
| Mar 26, 2025 | 50.65 | 50.69 | 50.65 | 50.69 | 50.24 | 0.02% | 272 |
| Mar 25, 2025 | 50.68 | 50.68 | 50.65 | 50.68 | 50.23 | 0.12% | 459 |
| Mar 24, 2025 | 50.65 | 50.65 | 50.62 | 50.62 | 50.17 | -0.11% | 799 |
| Mar 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.22 | 0.04% | 100 |
| Mar 20, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.20 | -0.02% | 604 |
| Mar 19, 2025 | 50.66 | 50.66 | 50.62 | 50.66 | 50.21 | 0.02% | 1,324 |
| Mar 18, 2025 | 50.64 | 50.68 | 50.56 | 50.65 | 50.20 | 0.06% | 2,338 |
| Mar 17, 2025 | 50.61 | 50.66 | 50.61 | 50.62 | 50.17 | 0.01% | 154,621 |