American Century Short Duration Strategic Income ETF (SDSI)
NASDAQ: SDSI · Real-Time Price · USD
50.73
+0.04 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
SDSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.77 | 50.87 | 50.73 | 50.73 | 50.73 | 0.08% | 12,396 |
| Dec 19, 2024 | 50.73 | 50.73 | 50.69 | 50.69 | 50.69 | -0.03% | 6,756 |
| Dec 18, 2024 | 50.86 | 50.89 | 50.70 | 50.71 | 50.71 | -0.22% | 5,033 |
| Dec 17, 2024 | 50.82 | 50.82 | 50.81 | 50.82 | 50.82 | -0.60% | 782 |
| Dec 16, 2024 | 51.07 | 51.39 | 51.07 | 51.12 | 50.84 | 0.05% | 4,389 |
| Dec 13, 2024 | 51.13 | 51.13 | 51.10 | 51.10 | 50.81 | -0.08% | 523 |
| Dec 12, 2024 | 51.19 | 51.19 | 51.14 | 51.14 | 50.85 | -0.07% | 3,403 |
| Dec 11, 2024 | 51.18 | 51.21 | 51.17 | 51.17 | 50.89 | -0.02% | 2,543 |
| Dec 10, 2024 | 51.14 | 51.29 | 51.13 | 51.18 | 50.90 | 0.02% | 4,461 |
| Dec 9, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.89 | -0.03% | 1,778 |
| Dec 6, 2024 | 51.21 | 51.24 | 51.16 | 51.19 | 50.90 | 0.15% | 1,771 |
| Dec 5, 2024 | 51.06 | 51.14 | 51.06 | 51.11 | 50.83 | 0.01% | 6,016 |
| Dec 4, 2024 | 51.04 | 51.11 | 50.94 | 51.11 | 50.82 | 0.06% | 8,236 |
| Dec 3, 2024 | 51.07 | 51.09 | 51.07 | 51.08 | 50.79 | 0.02% | 905 |
| Dec 2, 2024 | 50.99 | 51.07 | 50.91 | 51.07 | 50.78 | -0.39% | 3,325 |
| Nov 29, 2024 | 51.26 | 51.27 | 51.26 | 51.27 | 50.77 | 0.11% | 195 |
| Nov 27, 2024 | 51.20 | 51.34 | 51.16 | 51.21 | 50.72 | 0.14% | 4,341 |
| Nov 26, 2024 | 51.10 | 51.14 | 51.07 | 51.14 | 50.65 | -0.05% | 5,256 |
| Nov 25, 2024 | 51.14 | 51.20 | 51.03 | 51.17 | 50.67 | 0.25% | 7,225 |
| Nov 22, 2024 | 51.06 | 51.06 | 51.04 | 51.04 | 50.55 | -0.08% | 284 |
| Nov 21, 2024 | 51.04 | 51.10 | 51.04 | 51.08 | 50.59 | -0.03% | 3,916 |
| Nov 20, 2024 | 51.03 | 51.12 | 51.03 | 51.09 | 50.60 | -0.03% | 6,519 |
| Nov 19, 2024 | 51.05 | 51.14 | 51.05 | 51.11 | 50.62 | 0.04% | 10,927 |
| Nov 18, 2024 | 51.05 | 51.32 | 51.05 | 51.09 | 50.60 | 0.09% | 15,473 |
| Nov 15, 2024 | 51.01 | 51.09 | 50.93 | 51.04 | 50.55 | 0.01% | 8,717 |
| Nov 14, 2024 | 51.05 | 51.10 | 51.02 | 51.03 | 50.54 | -0.05% | 28,703 |
| Nov 13, 2024 | 51.05 | 51.06 | 51.04 | 51.06 | 50.57 | 0.10% | 1,691 |
| Nov 12, 2024 | 51.04 | 51.04 | 50.99 | 51.01 | 50.52 | -0.10% | 4,275 |
| Nov 11, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.57 | -0.16% | 100 |
| Nov 8, 2024 | 51.15 | 51.17 | 51.13 | 51.14 | 50.65 | -0.02% | 6,109 |
| Nov 7, 2024 | 51.02 | 51.24 | 51.02 | 51.15 | 50.66 | 0.20% | 6,259 |
| Nov 6, 2024 | 51.02 | 51.19 | 51.02 | 51.05 | 50.56 | -0.05% | 11,085 |
| Nov 5, 2024 | 51.01 | 51.07 | 51.01 | 51.07 | 50.58 | 0.02% | 13,027 |
| Nov 4, 2024 | 51.09 | 51.09 | 51.04 | 51.07 | 50.58 | 0.09% | 2,240 |
| Nov 1, 2024 | 51.06 | 51.07 | 51.02 | 51.02 | 50.53 | -0.59% | 2,036 |
| Oct 31, 2024 | 51.26 | 51.37 | 51.23 | 51.32 | 50.60 | -0.02% | 4,814 |
| Oct 30, 2024 | 51.39 | 51.41 | 51.31 | 51.34 | 50.61 | -0.12% | 5,257 |
| Oct 29, 2024 | 51.29 | 51.71 | 51.29 | 51.40 | 50.67 | 0.14% | 2,190 |
| Oct 28, 2024 | 51.32 | 51.36 | 51.32 | 51.33 | 50.60 | -0.06% | 5,011 |
| Oct 25, 2024 | 51.39 | 51.39 | 51.36 | 51.36 | 50.63 | -0.11% | 1,989 |
| Oct 24, 2024 | 51.38 | 51.56 | 51.37 | 51.41 | 50.69 | 0.08% | 22,842 |
| Oct 23, 2024 | 51.37 | 51.37 | 51.30 | 51.37 | 50.65 | 0.04% | 4,605 |
| Oct 22, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.63 | -0.12% | 2 |
| Oct 21, 2024 | 51.41 | 51.45 | 51.37 | 51.41 | 50.69 | -0.19% | 6,702 |
| Oct 18, 2024 | 51.43 | 51.52 | 51.42 | 51.51 | 50.78 | 0.18% | 2,494 |
| Oct 17, 2024 | 51.41 | 51.44 | 51.37 | 51.42 | 50.69 | -0.25% | 185,570 |
| Oct 16, 2024 | 51.43 | 51.73 | 51.43 | 51.54 | 50.82 | 0.18% | 17,495 |
| Oct 15, 2024 | 51.45 | 51.50 | 51.45 | 51.45 | 50.73 | 0.13% | 1,486 |
| Oct 14, 2024 | 51.41 | 51.41 | 51.34 | 51.39 | 50.66 | -0.15% | 842 |
| Oct 11, 2024 | 51.38 | 51.47 | 51.38 | 51.46 | 50.74 | -0.04% | 1,970 |
| Oct 10, 2024 | 51.38 | 51.52 | 51.38 | 51.48 | 50.76 | 0.26% | 7,155 |
| Oct 9, 2024 | 51.37 | 51.38 | 51.35 | 51.35 | 50.62 | -0.06% | 1,762 |
| Oct 8, 2024 | 51.32 | 51.39 | 51.32 | 51.38 | 50.65 | 0.04% | 1,468 |
| Oct 7, 2024 | 51.35 | 51.38 | 51.35 | 51.36 | 50.63 | -0.16% | 4,903 |
| Oct 4, 2024 | 51.42 | 51.45 | 51.37 | 51.44 | 50.71 | -0.36% | 1,929 |
| Oct 3, 2024 | 51.62 | 51.63 | 51.61 | 51.62 | 50.89 | -0.17% | 1,767 |
| Oct 2, 2024 | 51.68 | 51.71 | 51.65 | 51.71 | 50.98 | 0.09% | 2,193 |
| Oct 1, 2024 | 51.61 | 51.70 | 51.61 | 51.67 | 50.94 | -0.44% | 2,177 |
| Sep 30, 2024 | 51.89 | 51.99 | 51.89 | 51.90 | 50.93 | -0.15% | 2,326 |
| Sep 27, 2024 | 51.94 | 51.98 | 51.94 | 51.98 | 51.00 | 0.14% | 1,841 |
| Sep 26, 2024 | 51.91 | 51.92 | 51.90 | 51.90 | 50.93 | - | 483 |
| Sep 25, 2024 | 51.94 | 51.94 | 51.88 | 51.90 | 50.93 | -0.13% | 1,089 |
| Sep 24, 2024 | 51.96 | 52.00 | 51.96 | 51.97 | 51.00 | 0.06% | 1,833 |
| Sep 23, 2024 | 51.89 | 51.97 | 51.89 | 51.94 | 50.97 | - | 3,850 |
| Sep 20, 2024 | 51.86 | 51.98 | 51.84 | 51.94 | 50.97 | 0.08% | 4,904 |
| Sep 19, 2024 | 51.89 | 51.91 | 51.89 | 51.90 | 50.93 | 0.11% | 849 |
| Sep 18, 2024 | 51.83 | 51.91 | 51.80 | 51.85 | 50.88 | -0.07% | 3,231 |
| Sep 17, 2024 | 51.87 | 52.01 | 51.83 | 51.88 | 50.91 | -0.03% | 3,032 |
| Sep 16, 2024 | 51.91 | 51.93 | 51.88 | 51.90 | 50.93 | 0.09% | 3,956 |
| Sep 13, 2024 | 51.85 | 51.88 | 51.84 | 51.85 | 50.88 | 0.13% | 1,593 |
| Sep 12, 2024 | 51.76 | 51.81 | 51.74 | 51.79 | 50.82 | -0.01% | 1,381 |
| Sep 11, 2024 | 51.77 | 51.84 | 51.77 | 51.79 | 50.82 | 0.04% | 33,206 |
| Sep 10, 2024 | 51.73 | 51.77 | 51.72 | 51.77 | 50.80 | 0.17% | 1,651 |
| Sep 9, 2024 | 51.66 | 51.68 | 51.66 | 51.68 | 50.72 | -0.08% | 1,493 |
| Sep 6, 2024 | 51.70 | 51.72 | 51.65 | 51.72 | 50.75 | 0.21% | 2,188 |
| Sep 5, 2024 | 51.62 | 51.65 | 51.56 | 51.61 | 50.65 | 0.09% | 3,748 |
| Sep 4, 2024 | 51.51 | 51.60 | 51.48 | 51.57 | 50.60 | 0.25% | 1,996 |
| Sep 3, 2024 | 51.45 | 51.45 | 51.41 | 51.44 | 50.47 | -0.46% | 657 |
| Aug 30, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.45 | 0.01% | 211 |
| Aug 29, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 50.45 | -0.10% | 211 |
| Aug 28, 2024 | 51.74 | 51.74 | 51.66 | 51.72 | 50.50 | 0.15% | 1,384 |
| Aug 27, 2024 | 51.66 | 51.67 | 51.62 | 51.65 | 50.42 | -0.02% | 5,997 |
| Aug 26, 2024 | 51.69 | 51.69 | 51.62 | 51.66 | 50.43 | 0.06% | 2,296 |
| Aug 23, 2024 | 51.60 | 51.63 | 51.60 | 51.63 | 50.40 | 0.13% | 588 |
| Aug 22, 2024 | 51.55 | 51.59 | 51.55 | 51.56 | 50.34 | -0.09% | 1,689 |
| Aug 21, 2024 | 51.56 | 51.61 | 51.56 | 51.61 | 50.38 | 0.19% | 484 |
| Aug 20, 2024 | 51.49 | 51.51 | 51.46 | 51.51 | 50.29 | 0.10% | 1,207 |
| Aug 19, 2024 | 51.45 | 51.49 | 51.41 | 51.46 | 50.24 | 0.01% | 5,232 |
| Aug 16, 2024 | 51.43 | 51.45 | 51.43 | 51.45 | 50.23 | 0.07% | 1,501 |
| Aug 15, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 50.20 | -0.17% | 15 |
| Aug 14, 2024 | 51.51 | 51.53 | 51.49 | 51.50 | 50.28 | -0.02% | 1,025 |
| Aug 13, 2024 | 51.47 | 51.55 | 51.44 | 51.51 | 50.29 | 0.27% | 3,789 |
| Aug 12, 2024 | 51.37 | 51.37 | 51.35 | 51.37 | 50.16 | 0.09% | 1,170 |
| Aug 9, 2024 | 51.41 | 51.41 | 51.32 | 51.33 | 50.11 | 0.04% | 3,016 |
| Aug 8, 2024 | 51.32 | 51.32 | 51.29 | 51.31 | 50.09 | -0.08% | 1,447 |
| Aug 7, 2024 | 51.38 | 51.41 | 51.21 | 51.35 | 50.13 | 0.04% | 5,932 |
| Aug 6, 2024 | 51.42 | 51.42 | 51.29 | 51.33 | 50.11 | -0.29% | 8,187 |
| Aug 5, 2024 | 51.47 | 51.63 | 51.44 | 51.48 | 50.26 | -0.04% | 5,229 |
| Aug 2, 2024 | 51.46 | 51.50 | 51.44 | 51.50 | 50.28 | 0.43% | 3,372 |
| Aug 1, 2024 | 51.22 | 51.30 | 51.18 | 51.28 | 50.06 | -0.23% | 5,777 |