American Century Focused Dynamic Growth ETF (NY: FDG )

106.37 +2.64 (+2.54%)

Official Closing Price Updated: 8:00 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 03, 2025	104.98	106.37	104.88	106.37	15,948	+2.64(+2.54%)
Jan 02, 2025	104.67	104.82	103.00	103.73	25,687	-0.12(-0.12%)
Dec 31, 2024				103.86	0	-1.11(-1.06%)
Dec 30, 2024	104.94	105.73	104.23	104.97	110,758	-1.47(-1.38%)
Dec 27, 2024	107.71	107.71	105.46	106.44	19,184	-1.91(-1.76%)
Dec 26, 2024	107.71	108.54	107.71	108.35	6,572	+0.07(+0.06%)
Dec 24, 2024	107.46	108.28	107.46	108.28	6,488	+1.43(+1.34%)
Dec 23, 2024	105.66	106.86	105.30	106.85	9,771	+1.05(+0.99%)
Dec 20, 2024	104.15	106.72	103.71	105.80	15,475	+0.96(+0.92%)
Dec 19, 2024	106.60	106.60	104.84	104.84	19,973	-0.56(-0.53%)
Dec 18, 2024	109.65	109.95	104.91	105.40	27,970	-3.73(-3.42%)
Dec 17, 2024	108.75	109.19	108.41	109.13	21,162	+0.11(+0.10%)
Dec 16, 2024	108.07	109.13	107.88	109.02	14,162	+1.41(+1.31%)
Dec 13, 2024	108.28	108.38	107.21	107.61	17,788	-0.65(-0.60%)
Dec 12, 2024	108.70	109.06	108.26	108.26	73,289	-0.85(-0.78%)
Dec 11, 2024	108.02	109.20	108.02	109.11	116,135	+2.33(+2.19%)
Dec 10, 2024	107.06	108.06	106.78	106.78	17,818	-0.49(-0.46%)
Dec 09, 2024	108.00	108.00	106.91	107.27	9,900	-0.87(-0.80%)
Dec 06, 2024	107.26	108.14	107.26	108.14	13,404	+1.39(+1.30%)
Dec 05, 2024	107.07	107.24	106.63	106.75	10,370	-0.06(-0.06%)
Dec 04, 2024	105.65	106.82	105.56	106.81	12,672	+2.29(+2.19%)
Dec 03, 2024	103.88	104.53	103.81	104.52	15,008	-0.01(-0.01%)
Dec 02, 2024	104.76	104.79	104.33	104.53	13,955	+0.70(+0.67%)
Nov 29, 2024	103.01	103.88	103.01	103.83	12,484	+1.18(+1.15%)
Nov 27, 2024	102.88	102.88	101.94	102.65	12,145	-0.75(-0.73%)
Nov 26, 2024	103.00	103.54	103.00	103.40	6,179	+0.96(+0.94%)
Nov 25, 2024	103.91	103.91	102.43	102.44	6,090	-0.38(-0.37%)
Nov 22, 2024	102.58	103.02	102.56	102.82	11,719	+0.04(+0.04%)
Nov 21, 2024	102.96	103.07	101.58	102.78	57,918	+0.80(+0.78%)
Nov 20, 2024	101.89	101.98	100.99	101.98	7,468	-0.31(-0.31%)
Nov 19, 2024	99.90	102.32	99.90	102.30	12,547	+1.78(+1.77%)
Nov 18, 2024	99.99	100.77	99.97	100.52	16,846	+0.18(+0.18%)
Nov 15, 2024	101.28	101.28	99.83	100.33	9,575	-2.11(-2.06%)
Nov 14, 2024	103.60	103.69	102.44	102.44	12,185	-1.22(-1.18%)
Nov 13, 2024	103.00	104.47	103.00	103.66	25,881	+0.79(+0.77%)
Nov 12, 2024	103.09	103.16	102.60	102.87	26,582	+0.35(+0.34%)
Nov 11, 2024	101.87	102.61	101.70	102.52	19,351	+0.89(+0.88%)
Nov 08, 2024	100.69	101.73	100.69	101.62	8,337	+0.66(+0.65%)
Nov 07, 2024	100.14	101.22	100.14	100.97	21,976	+1.56(+1.57%)
Nov 06, 2024	97.92	99.43	97.92	99.41	21,463	+3.33(+3.47%)
Nov 05, 2024	95.49	96.22	95.49	96.08	18,631	+1.28(+1.35%)
Nov 04, 2024	95.50	95.50	94.78	94.80	10,066	+0.00(+0.00%)

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

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

American Century Focused Dynamic Growth ETF (NY: FDG )

Historical Prices