American Century Multisector Floating Income ETF (FUSI)
NYSEARCA: FUSI · Real-Time Price · USD
50.72
-0.01 (-0.02%)
Oct 29, 2025, 4:00 PM EDT - Market closed
FUSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.01% | 10 |
| Oct 28, 2025 | 50.72 | 50.73 | 50.69 | 50.73 | 50.73 | - | 705 |
| Oct 27, 2025 | 50.76 | 50.87 | 50.72 | 50.73 | 50.73 | 0.04% | 1,112 |
| Oct 24, 2025 | 50.74 | 50.74 | 50.71 | 50.71 | 50.71 | 0.05% | 286 |
| Oct 23, 2025 | 50.64 | 50.68 | 50.64 | 50.68 | 50.68 | 0.03% | 2,127 |
| Oct 22, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.03% | 7 |
| Oct 21, 2025 | 50.67 | 50.70 | 50.67 | 50.68 | 50.68 | 0.01% | 2,354 |
| Oct 20, 2025 | 50.70 | 50.75 | 50.68 | 50.68 | 50.68 | 0.04% | 706 |
| Oct 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.06% | 13 |
| Oct 16, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.63 | 0.03% | 140 |
| Oct 15, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.06% | 7 |
| Oct 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.11% | 166 |
| Oct 13, 2025 | 50.55 | 50.59 | 50.55 | 50.59 | 50.59 | 0.01% | 3,276 |
| Oct 10, 2025 | 50.62 | 50.62 | 50.58 | 50.58 | 50.58 | -0.02% | 396 |
| Oct 9, 2025 | 50.62 | 50.62 | 50.59 | 50.59 | 50.59 | - | 282 |
| Oct 8, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.04% | 57 |
| Oct 7, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.01% | 62 |
| Oct 6, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 50.58 | 0.02% | 685 |
| Oct 3, 2025 | 50.60 | 50.60 | 50.57 | 50.57 | 50.57 | 0.04% | 375 |
| Oct 2, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.01% | 141 |
| Oct 1, 2025 | 50.57 | 50.58 | 50.55 | 50.55 | 50.55 | -0.45% | 684 |
| Sep 30, 2025 | 50.82 | 50.82 | 50.69 | 50.78 | 50.54 | 0.01% | 3,007 |
| Sep 29, 2025 | 50.81 | 50.81 | 50.78 | 50.78 | 50.54 | 0.03% | 107 |
| Sep 26, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.52 | 0.01% | 196 |
| Sep 25, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.52 | 0.03% | 108 |
| Sep 24, 2025 | 50.78 | 50.80 | 50.73 | 50.74 | 50.50 | 0.03% | 1,658 |
| Sep 23, 2025 | 50.70 | 50.77 | 50.64 | 50.73 | 50.49 | -0.02% | 3,059 |
| Sep 22, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.50 | 0.02% | 518 |
| Sep 19, 2025 | 50.69 | 50.73 | 50.69 | 50.73 | 50.49 | 0.01% | 1,256 |
| Sep 18, 2025 | 50.72 | 50.80 | 50.72 | 50.72 | 50.48 | 0.19% | 2,982 |
| Sep 17, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.39 | -0.08% | 130 |
| Sep 16, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.43 | 0.01% | 27 |
| Sep 15, 2025 | 50.70 | 50.70 | 50.66 | 50.66 | 50.43 | 0.03% | 133 |
| Sep 12, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.41 | 0.02% | 6 |
| Sep 11, 2025 | 50.67 | 50.67 | 50.64 | 50.64 | 50.40 | 0.02% | 1,261 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.39 | 0.04% | 260 |
| Sep 9, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.37 | -0.02% | 182 |
| Sep 8, 2025 | 50.60 | 50.63 | 50.46 | 50.62 | 50.38 | 0.01% | 2,414 |
| Sep 5, 2025 | 50.65 | 50.65 | 50.61 | 50.61 | 50.38 | -0.01% | 3,443 |
| Sep 4, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 50.38 | 0.06% | 577 |
| Sep 3, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.35 | 0.02% | 130 |
| Sep 2, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 50.34 | -0.38% | 237 |
| Aug 29, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.32 | -0.04% | 5 |
| Aug 28, 2025 | 50.78 | 50.90 | 50.78 | 50.79 | 50.34 | 0.08% | 719 |
| Aug 27, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 50.30 | 0.01% | 151 |
| Aug 26, 2025 | 50.77 | 50.77 | 50.75 | 50.75 | 50.29 | 0.03% | 105 |
| Aug 25, 2025 | 50.76 | 50.76 | 50.73 | 50.73 | 50.28 | -0.04% | 119 |
| Aug 22, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.30 | 0.07% | 50 |
| Aug 21, 2025 | 50.77 | 50.77 | 50.72 | 50.72 | 50.26 | 0.03% | 704 |
| Aug 20, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.25 | 0.07% | 94 |