American Century Focused Dynamic Growth ETF (NY: FDG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.87	58.06	57.34	57.56	15,539	-0.21(-0.36%)
May 27, 2022	56.50	57.77	56.50	57.77	7,918	+2.11(+3.79%)
May 26, 2022	54.35	55.99	54.35	55.66	17,489	+1.55(+2.86%)
May 25, 2022	53.31	54.42	52.84	54.11	17,046	+1.13(+2.13%)
May 24, 2022	53.62	53.62	52.56	52.98	22,275	-1.85(-3.37%)
May 23, 2022	54.26	54.95	53.78	54.83	25,340	+0.63(+1.16%)
May 20, 2022	55.05	55.16	52.85	54.20	6,412	-0.08(-0.15%)
May 19, 2022	53.24	55.11	53.24	54.28	5,810	+0.33(+0.61%)
May 18, 2022	55.84	56.01	53.76	53.95	5,293	-2.43(-4.31%)
May 17, 2022	56.77	56.77	55.44	56.38	14,580	+1.26(+2.28%)
May 16, 2022	56.00	56.17	55.12	55.12	15,340	-1.19(-2.11%)
May 13, 2022	54.93	56.58	54.93	56.31	30,111	+2.80(+5.22%)
May 12, 2022	52.60	54.57	52.02	53.51	80,796	+0.29(+0.54%)
May 11, 2022	54.80	55.86	53.23	53.23	51,497	-2.06(-3.73%)
May 10, 2022	56.43	56.43	54.10	55.29	43,197	+0.73(+1.34%)
May 09, 2022	56.83	57.12	54.38	54.56	140,128	-3.70(-6.35%)
May 06, 2022	58.98	59.48	57.60	58.26	28,684	-1.57(-2.62%)
May 05, 2022	63.43	63.43	59.44	59.83	12,729	-3.90(-6.13%)
May 04, 2022	61.65	63.73	60.45	63.73	48,270	+1.81(+2.93%)
May 03, 2022	62.33	62.33	61.58	61.92	23,310	-0.18(-0.30%)
May 02, 2022	60.37	62.10	60.37	62.10	69,252	+1.09(+1.78%)
Apr 29, 2022	63.02	63.39	61.02	61.02	21,362	-2.89(-4.52%)
Apr 28, 2022	63.39	64.37	62.09	63.91	8,684	+1.85(+2.98%)
Apr 27, 2022	61.90	63.50	61.90	62.06	130,890	-0.16(-0.26%)
Apr 26, 2022	65.37	65.37	62.22	62.22	10,937	-2.96(-4.54%)
Apr 25, 2022	64.29	65.18	63.93	65.18	50,435	+0.77(+1.19%)
Apr 22, 2022	66.36	66.36	64.41	64.41	15,434	-2.03(-3.06%)
Apr 21, 2022	69.76	69.86	66.33	66.44	11,256	-1.73(-2.53%)
Apr 20, 2022	69.55	69.55	68.17	68.17	11,689	-1.65(-2.36%)
Apr 19, 2022	68.23	70.00	68.22	69.82	15,120	+1.93(+2.84%)
Apr 18, 2022	67.57	68.19	67.24	67.89	14,183	-0.26(-0.38%)
Apr 14, 2022	68.93	69.46	68.15	68.15	10,623	-1.26(-1.82%)
Apr 13, 2022	67.83	69.41	67.83	69.41	8,676	+1.53(+2.25%)
Apr 12, 2022	69.20	69.60	67.75	67.88	9,318	-0.25(-0.37%)
Apr 11, 2022	68.00	68.86	68.00	68.13	11,793	-1.35(-1.94%)
Apr 08, 2022	69.87	69.97	69.48	69.48	5,954	-0.91(-1.29%)
Apr 07, 2022	70.34	70.73	69.99	70.39	5,678	-0.02(-0.02%)
Apr 06, 2022	70.97	70.97	69.69	70.40	10,973	-1.75(-2.43%)
Apr 05, 2022	73.58	74.00	72.15	72.15	28,092	-2.13(-2.86%)
Apr 04, 2022	72.97	74.28	72.97	74.28	37,860	+1.52(+2.09%)
Apr 01, 2022	72.29	72.94	72.21	72.76	109,414	+0.45(+0.62%)
Mar 31, 2022	72.97	73.30	72.31	72.31	5,596	-0.85(-1.16%)
Mar 30, 2022	74.19	74.20	72.93	73.16	59,272	-1.05(-1.41%)
Mar 29, 2022	73.25	74.47	72.89	74.21	102,681	+1.75(+2.41%)
Mar 28, 2022	70.94	72.47	70.94	72.46	6,262	+1.60(+2.26%)
Mar 25, 2022	71.22	71.22	70.23	70.86	22,632	-0.35(-0.49%)
Mar 24, 2022	71.05	71.28	70.07	71.21	12,755	+0.83(+1.18%)
Mar 23, 2022	70.77	71.58	70.34	70.38	49,091	-1.27(-1.77%)
Mar 22, 2022	70.16	71.71	70.16	71.65	5,153	+1.74(+2.49%)
Mar 21, 2022	70.72	70.72	69.49	69.91	10,433	-0.56(-0.79%)
Mar 18, 2022	69.33	70.54	69.10	70.47	12,020	+2.29(+3.36%)
Mar 17, 2022	66.68	68.20	66.66	68.18	11,775	+1.67(+2.51%)
Mar 16, 2022	64.99	66.51	64.25	66.51	14,917	+2.77(+4.35%)
Mar 15, 2022	62.96	63.90	62.84	63.74	22,742	+1.64(+2.64%)
Mar 14, 2022	63.10	63.90	61.88	62.10	30,075	-1.35(-2.13%)
Mar 11, 2022	65.34	65.34	63.45	63.45	11,670	-1.91(-2.92%)
Mar 10, 2022	64.25	65.43	64.25	65.36	9,602	-0.27(-0.41%)
Mar 09, 2022	65.10	65.88	65.10	65.63	7,489	+2.34(+3.70%)
Mar 08, 2022	63.22	65.00	62.76	63.29	13,164	-0.03(-0.05%)
Mar 07, 2022	65.31	66.18	63.32	63.32	87,155	-2.57(-3.90%)
Mar 04, 2022	67.17	67.50	65.41	65.89	6,794	-1.08(-1.61%)
Mar 03, 2022	67.25	67.89	66.97	66.97	7,033	-1.80(-2.62%)
Mar 02, 2022	68.00	68.88	67.66	68.77	6,021	+0.70(+1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.