American Century Multisector Floating Income ETF (FUSI)
NYSEARCA: FUSI · Real-Time Price · USD
50.29
-0.23 (-0.45%)
Apr 1, 2025, 3:59 PM EDT - Market closed
FUSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.53 | 50.53 | 50.29 | 50.29 | 50.29 | -0.85% | 8,623 |
| Mar 31, 2025 | 50.70 | 50.72 | 50.68 | 50.72 | 50.51 | - | 629 |
| Mar 28, 2025 | 50.73 | 50.77 | 50.69 | 50.72 | 50.51 | 0.04% | 3,228 |
| Mar 27, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.49 | 0.02% | 272 |
| Mar 26, 2025 | 50.65 | 50.69 | 50.65 | 50.69 | 50.48 | 0.02% | 272 |
| Mar 25, 2025 | 50.68 | 50.68 | 50.65 | 50.68 | 50.47 | 0.12% | 459 |
| Mar 24, 2025 | 50.65 | 50.65 | 50.62 | 50.62 | 50.41 | -0.11% | 799 |
| Mar 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.46 | 0.04% | 100 |
| Mar 20, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.44 | -0.02% | 604 |
| Mar 19, 2025 | 50.66 | 50.66 | 50.62 | 50.66 | 50.45 | 0.02% | 1,324 |
| Mar 18, 2025 | 50.64 | 50.68 | 50.56 | 50.65 | 50.44 | 0.06% | 2,338 |
| Mar 17, 2025 | 50.61 | 50.66 | 50.61 | 50.62 | 50.41 | 0.01% | 154,621 |
| Mar 14, 2025 | 50.63 | 50.63 | 50.48 | 50.62 | 50.41 | - | 5,312 |
| Mar 13, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.41 | 0.04% | 1,687 |
| Mar 12, 2025 | 50.66 | 50.66 | 50.59 | 50.60 | 50.39 | -0.09% | 902 |
| Mar 11, 2025 | 50.61 | 50.68 | 50.61 | 50.64 | 50.43 | 0.06% | 3,931 |
| Mar 10, 2025 | 50.62 | 50.62 | 50.58 | 50.61 | 50.41 | -0.01% | 9,953 |
| Mar 7, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.41 | 0.03% | 9 |
| Mar 6, 2025 | 50.58 | 50.60 | 50.58 | 50.60 | 50.40 | 0.02% | 1,227 |
| Mar 5, 2025 | 50.63 | 50.63 | 50.59 | 50.59 | 50.39 | -0.07% | 629 |
| Mar 4, 2025 | 50.61 | 50.63 | 50.61 | 50.62 | 50.42 | -0.33% | 916 |
| Mar 3, 2025 | 50.63 | 50.79 | 50.61 | 50.79 | 50.58 | -0.02% | 1,181 |
| Feb 28, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.40 | 0.08% | 367 |
| Feb 27, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.36 | -0.02% | 232 |
| Feb 26, 2025 | 50.74 | 50.77 | 50.74 | 50.77 | 50.37 | 0.01% | 232 |
| Feb 25, 2025 | 50.74 | 50.77 | 50.74 | 50.77 | 50.36 | -0.02% | 662 |
| Feb 24, 2025 | 50.73 | 50.80 | 50.73 | 50.78 | 50.37 | 0.04% | 5,954 |
| Feb 21, 2025 | 50.72 | 50.79 | 50.72 | 50.76 | 50.35 | 0.03% | 29,100 |
| Feb 20, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.34 | 0.02% | 2,831 |
| Feb 19, 2025 | 50.73 | 50.76 | 50.73 | 50.73 | 50.33 | 0.04% | 2,831 |
| Feb 18, 2025 | 50.74 | 50.75 | 50.67 | 50.71 | 50.31 | -0.01% | 3,147 |
| Feb 14, 2025 | 50.76 | 50.76 | 50.68 | 50.72 | 50.31 | 0.07% | 513 |
| Feb 13, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.28 | 0.02% | 66 |
| Feb 12, 2025 | 50.64 | 50.67 | 50.64 | 50.67 | 50.27 | -0.01% | 1,098 |
| Feb 11, 2025 | 50.68 | 50.68 | 50.65 | 50.68 | 50.27 | - | 672 |
| Feb 10, 2025 | 50.67 | 50.68 | 50.67 | 50.68 | 50.27 | 0.05% | 191 |
| Feb 7, 2025 | 50.58 | 50.65 | 50.58 | 50.65 | 50.25 | -0.06% | 1,060 |
| Feb 6, 2025 | 50.68 | 50.68 | 50.61 | 50.68 | 50.28 | 0.07% | 2,759 |
| Feb 5, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.24 | 0.04% | 194 |
| Feb 4, 2025 | 50.59 | 50.66 | 50.59 | 50.63 | 50.22 | 0.01% | 2,156 |
| Feb 3, 2025 | 50.65 | 50.66 | 50.59 | 50.62 | 50.22 | -0.40% | 1,254 |
| Jan 31, 2025 | 50.82 | 50.83 | 50.82 | 50.83 | 50.22 | 0.05% | 421 |
| Jan 30, 2025 | 50.76 | 50.80 | 50.76 | 50.80 | 50.20 | -0.02% | 102 |
| Jan 29, 2025 | 50.83 | 50.83 | 50.81 | 50.81 | 50.21 | 0.11% | 451 |
| Jan 28, 2025 | 50.78 | 50.78 | 50.76 | 50.76 | 50.15 | -0.08% | 569 |
| Jan 27, 2025 | 50.77 | 50.80 | 50.77 | 50.80 | 50.19 | 0.05% | 591 |
| Jan 24, 2025 | 50.73 | 50.81 | 50.73 | 50.77 | 50.17 | 0.04% | 760 |
| Jan 23, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.15 | - | 402 |
| Jan 22, 2025 | 50.71 | 50.75 | 50.70 | 50.75 | 50.15 | 0.02% | 245 |
| Jan 21, 2025 | 50.70 | 50.74 | 50.70 | 50.74 | 50.14 | 0.13% | 232 |