American Century Multisector Floating Income ETF (FUSI)

FUSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	50.48	50.60	50.48	50.52	50.52	0.03%	8,872
Jul 10, 2026	50.52	50.52	50.47	50.50	50.50	0.02%	2,223
Jul 9, 2026	50.52	50.60	50.48	50.49	50.49	0.02%	9,909
Jul 8, 2026	50.46	50.57	50.43	50.48	50.48	-0.01%	18,280
Jul 7, 2026	50.50	50.50	50.44	50.49	50.49	-0.01%	6,007
Jul 6, 2026	50.68	50.75	50.67	50.70	50.49	0.08%	20,584
Jul 2, 2026	50.69	50.70	50.66	50.66	50.45	0.03%	5,360
Jul 1, 2026	50.65	50.66	50.62	50.64	50.44	0.01%	1,901
Jun 30, 2026	50.65	50.65	50.61	50.64	50.43	-0.01%	1,122
Jun 29, 2026	50.64	50.74	50.61	50.64	50.44	0.03%	6,515
Jun 26, 2026	50.60	50.70	50.60	50.63	50.42	0.05%	4,528
Jun 25, 2026	50.62	50.70	50.60	50.60	50.40	0.03%	1,857
Jun 24, 2026	50.61	50.61	50.56	50.59	50.38	-0.02%	1,573
Jun 23, 2026	50.60	50.63	50.58	50.60	50.39	-	1,035
Jun 22, 2026	50.61	50.67	50.58	50.60	50.39	-0.03%	3,425
Jun 18, 2026	50.63	50.69	50.61	50.61	50.41	0.17%	3,223
Jun 17, 2026	50.58	50.58	50.53	50.53	50.32	-0.06%	1,150
Jun 16, 2026	50.57	50.57	50.54	50.56	50.35	-0.01%	1,490
Jun 15, 2026	50.60	50.60	50.54	50.56	50.36	0.04%	391
Jun 12, 2026	50.54	50.56	50.52	50.54	50.34	-0.03%	2,626
Jun 11, 2026	50.52	50.57	50.52	50.56	50.35	0.06%	3,361
Jun 10, 2026	50.51	50.59	50.51	50.52	50.32	0.08%	4,519
Jun 9, 2026	50.52	50.60	50.46	50.48	50.28	-0.09%	1,457
Jun 8, 2026	50.59	50.59	50.52	50.53	50.32	0.19%	3,506
Jun 5, 2026	50.46	50.46	50.43	50.43	50.23	-0.11%	438
Jun 4, 2026	50.47	50.56	50.46	50.49	50.28	0.12%	2,433
Jun 3, 2026	50.62	50.64	50.62	50.62	50.22	-0.02%	814
Jun 2, 2026	50.69	50.69	50.52	50.63	50.23	0.01%	6,126
Jun 1, 2026	50.63	50.72	50.59	50.63	50.22	-0.02%	2,982
May 29, 2026	50.64	50.65	50.60	50.64	50.23	0.06%	4,019
May 28, 2026	50.58	50.65	50.58	50.61	50.20	0.01%	4,229
May 27, 2026	50.61	50.67	50.60	50.60	50.20	0.08%	1,316
May 26, 2026	50.55	50.80	50.53	50.56	50.16	0.09%	18,323
May 22, 2026	50.52	50.52	50.51	50.52	50.12	-	289
May 21, 2026	50.49	50.58	50.48	50.52	50.12	0.03%	1,829
May 20, 2026	50.49	50.52	50.49	50.50	50.10	0.08%	484
May 19, 2026	50.47	50.47	50.46	50.46	50.06	-0.05%	221
May 18, 2026	50.48	50.52	50.45	50.49	50.09	0.07%	2,395
May 15, 2026	50.53	50.53	50.45	50.45	50.05	-0.03%	3,924
May 14, 2026	50.45	50.47	50.44	50.47	50.07	0.09%	2,195
May 13, 2026	50.40	50.49	50.35	50.42	50.02	0.12%	10,162
May 12, 2026	50.37	50.38	50.36	50.36	49.96	0.02%	2,155
May 11, 2026	50.38	50.38	50.33	50.35	49.95	0.01%	1,903
May 8, 2026	50.36	50.43	50.35	50.35	49.95	0.16%	3,641
May 7, 2026	50.25	50.37	50.25	50.27	49.87	-0.04%	3,238
May 6, 2026	50.30	50.37	50.29	50.29	49.89	0.05%	1,168
May 5, 2026	50.47	50.54	50.45	50.45	49.86	0.05%	1,021
May 4, 2026	50.44	50.44	50.42	50.43	49.84	-0.02%	1,260
May 1, 2026	50.48	50.48	50.44	50.44	49.85	-0.03%	130
Apr 30, 2026	50.48	50.48	50.40	50.45	49.86	0.08%	6,723

Data Source: S&P Global Market Intelligence Last updated: Jul 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.