American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
125.88
+0.38 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.60 | 126.15 | 125.48 | 125.88 | 125.88 | 0.30% | 6,373 |
| Dec 4, 2025 | 125.24 | 125.50 | 124.57 | 125.50 | 125.50 | 0.46% | 60,796 |
| Dec 3, 2025 | 124.28 | 125.07 | 123.77 | 124.92 | 124.92 | 1.03% | 10,212 |
| Dec 2, 2025 | 124.00 | 124.32 | 123.35 | 123.65 | 123.65 | 0.41% | 10,432 |
| Dec 1, 2025 | 122.48 | 123.74 | 122.48 | 123.15 | 123.15 | -0.29% | 2,720 |
| Nov 28, 2025 | 123.37 | 123.51 | 123.30 | 123.51 | 123.51 | 0.34% | 1,331 |
| Nov 26, 2025 | 123.32 | 123.32 | 122.52 | 123.09 | 123.09 | 0.09% | 3,772 |
| Nov 25, 2025 | 121.89 | 122.99 | 120.78 | 122.99 | 122.99 | 0.84% | 9,008 |
| Nov 24, 2025 | 120.75 | 121.96 | 120.75 | 121.96 | 121.96 | 2.46% | 10,938 |
| Nov 21, 2025 | 118.39 | 120.46 | 117.26 | 119.03 | 119.03 | 0.27% | 7,143 |
| Nov 20, 2025 | 123.79 | 124.22 | 118.71 | 118.71 | 118.71 | -2.09% | 9,399 |
| Nov 19, 2025 | 120.53 | 122.05 | 120.03 | 121.25 | 121.25 | 1.06% | 8,916 |
| Nov 18, 2025 | 120.48 | 121.06 | 118.46 | 119.98 | 119.98 | -1.20% | 127,336 |
| Nov 17, 2025 | 122.57 | 122.76 | 118.89 | 121.44 | 121.44 | -0.47% | 33,492 |
| Nov 14, 2025 | 121.26 | 125.97 | 119.40 | 122.02 | 122.02 | -0.05% | 30,146 |
| Nov 13, 2025 | 124.26 | 124.26 | 121.66 | 122.08 | 122.08 | -2.76% | 39,203 |
| Nov 12, 2025 | 127.33 | 127.33 | 125.30 | 125.54 | 125.54 | -0.67% | 6,402 |
| Nov 11, 2025 | 126.32 | 126.70 | 125.89 | 126.39 | 126.39 | 0.02% | 14,123 |
| Nov 10, 2025 | 127.56 | 127.56 | 125.26 | 126.36 | 126.36 | 2.48% | 24,440 |
| Nov 7, 2025 | 121.85 | 123.30 | 120.66 | 123.30 | 123.30 | -0.48% | 7,348 |
| Nov 6, 2025 | 126.41 | 126.41 | 123.90 | 123.90 | 123.90 | -2.46% | 8,568 |
| Nov 5, 2025 | 126.17 | 127.76 | 126.17 | 127.02 | 127.02 | -0.01% | 79,858 |
| Nov 4, 2025 | 127.32 | 128.23 | 126.80 | 127.04 | 127.04 | -1.98% | 24,708 |
| Nov 3, 2025 | 129.85 | 130.04 | 129.32 | 129.60 | 129.60 | 0.46% | 9,336 |
| Oct 31, 2025 | 128.83 | 129.25 | 128.00 | 129.01 | 129.00 | 1.43% | 24,266 |
| Oct 30, 2025 | 128.58 | 129.30 | 127.19 | 127.19 | 127.19 | -1.43% | 7,607 |
| Oct 29, 2025 | 129.68 | 129.68 | 128.20 | 129.03 | 129.03 | 0.74% | 6,070 |
| Oct 28, 2025 | 127.77 | 128.44 | 127.49 | 128.09 | 128.08 | 1.16% | 4,749 |
| Oct 27, 2025 | 125.98 | 126.71 | 125.83 | 126.62 | 126.62 | 1.94% | 6,551 |
| Oct 24, 2025 | 124.84 | 124.84 | 124.14 | 124.21 | 124.21 | 0.83% | 5,081 |
| Oct 23, 2025 | 122.00 | 123.32 | 122.00 | 123.18 | 123.18 | 1.22% | 5,222 |
| Oct 22, 2025 | 122.22 | 122.31 | 121.00 | 121.69 | 121.69 | -1.53% | 6,094 |
| Oct 21, 2025 | 123.47 | 123.87 | 123.47 | 123.59 | 123.59 | -0.27% | 7,736 |
| Oct 20, 2025 | 123.45 | 124.12 | 123.45 | 123.92 | 123.92 | 1.10% | 7,171 |
| Oct 17, 2025 | 121.71 | 122.81 | 121.46 | 122.58 | 122.58 | 0.59% | 6,629 |
| Oct 16, 2025 | 123.19 | 123.39 | 121.54 | 121.86 | 121.86 | -0.12% | 28,081 |
| Oct 15, 2025 | 122.72 | 123.77 | 121.09 | 122.00 | 122.00 | 0.19% | 8,597 |
| Oct 14, 2025 | 120.16 | 122.66 | 120.11 | 121.77 | 121.77 | -0.77% | 9,714 |
| Oct 13, 2025 | 121.83 | 122.90 | 121.83 | 122.71 | 122.71 | 0.88% | 10,233 |
| Oct 10, 2025 | 124.96 | 125.23 | 121.39 | 121.64 | 121.64 | -2.12% | 14,335 |
| Oct 9, 2025 | 124.17 | 124.45 | 123.62 | 124.27 | 124.27 | 0.29% | 8,301 |
| Oct 8, 2025 | 123.57 | 123.96 | 123.57 | 123.91 | 123.91 | 1.07% | 7,982 |
| Oct 7, 2025 | 123.34 | 123.47 | 122.17 | 122.60 | 122.60 | -0.37% | 14,563 |
| Oct 6, 2025 | 123.08 | 123.21 | 121.89 | 123.06 | 123.06 | 1.11% | 7,444 |
| Oct 3, 2025 | 122.08 | 122.19 | 121.30 | 121.71 | 121.71 | -0.04% | 7,361 |
| Oct 2, 2025 | 121.92 | 121.92 | 121.47 | 121.76 | 121.76 | 0.19% | 9,946 |
| Oct 1, 2025 | 120.75 | 121.68 | 120.75 | 121.53 | 121.53 | 0.90% | 11,807 |
| Sep 30, 2025 | 120.76 | 120.76 | 119.58 | 120.44 | 120.44 | 0.36% | 7,437 |
| Sep 29, 2025 | 120.34 | 120.88 | 119.78 | 120.00 | 120.00 | 0.51% | 4,039 |
| Sep 26, 2025 | 118.57 | 119.40 | 118.57 | 119.40 | 119.40 | 0.48% | 5,302 |
| Sep 25, 2025 | 118.86 | 119.28 | 118.12 | 118.83 | 118.83 | -1.14% | 30,536 |
| Sep 24, 2025 | 121.11 | 121.11 | 120.03 | 120.19 | 120.19 | -0.68% | 8,636 |
| Sep 23, 2025 | 121.66 | 121.87 | 120.74 | 121.01 | 121.01 | -1.10% | 12,816 |
| Sep 22, 2025 | 121.39 | 122.50 | 121.39 | 122.35 | 122.35 | 0.75% | 5,196 |
| Sep 19, 2025 | 121.17 | 121.56 | 120.79 | 121.44 | 121.44 | 0.91% | 13,179 |
| Sep 18, 2025 | 120.98 | 120.98 | 120.35 | 120.35 | 120.35 | 0.61% | 9,823 |
| Sep 17, 2025 | 120.33 | 120.33 | 119.19 | 119.62 | 119.62 | -0.46% | 8,766 |
| Sep 16, 2025 | 120.83 | 120.83 | 120.01 | 120.17 | 120.17 | -0.27% | 3,934 |
| Sep 15, 2025 | 119.02 | 120.84 | 119.02 | 120.50 | 120.50 | 1.14% | 6,653 |
| Sep 12, 2025 | 118.87 | 119.17 | 118.81 | 119.14 | 119.14 | 0.51% | 6,958 |
| Sep 11, 2025 | 118.00 | 118.71 | 118.00 | 118.54 | 118.54 | 0.64% | 6,556 |
| Sep 10, 2025 | 118.46 | 118.47 | 117.56 | 117.79 | 117.78 | -0.21% | 11,714 |
| Sep 9, 2025 | 117.20 | 118.03 | 116.91 | 118.03 | 118.03 | 0.90% | 4,469 |
| Sep 8, 2025 | 116.85 | 117.27 | 116.85 | 116.98 | 116.98 | 0.12% | 2,440 |
| Sep 5, 2025 | 116.87 | 116.87 | 116.31 | 116.84 | 116.84 | 0.40% | 6,164 |
| Sep 4, 2025 | 115.38 | 116.37 | 115.22 | 116.37 | 116.37 | 1.04% | 5,932 |
| Sep 3, 2025 | 115.93 | 115.93 | 114.70 | 115.18 | 115.18 | 0.88% | 6,656 |
| Sep 2, 2025 | 113.28 | 114.18 | 112.67 | 114.18 | 114.18 | -1.09% | 6,012 |
| Aug 29, 2025 | 115.19 | 115.51 | 115.02 | 115.44 | 115.44 | -1.27% | 5,057 |
| Aug 28, 2025 | 116.22 | 116.98 | 116.14 | 116.93 | 116.93 | 0.44% | 4,242 |
| Aug 27, 2025 | 116.43 | 116.53 | 116.17 | 116.41 | 116.41 | 0.39% | 10,961 |
| Aug 26, 2025 | 116.87 | 116.87 | 115.58 | 115.96 | 115.96 | 0.30% | 3,362 |
| Aug 25, 2025 | 116.01 | 116.38 | 115.61 | 115.61 | 115.61 | 0.03% | 8,128 |
| Aug 22, 2025 | 113.90 | 115.78 | 113.90 | 115.58 | 115.57 | 2.17% | 5,531 |
| Aug 21, 2025 | 113.14 | 113.33 | 112.95 | 113.12 | 113.12 | -0.17% | 10,151 |
| Aug 20, 2025 | 113.53 | 113.53 | 111.92 | 113.31 | 113.31 | -0.82% | 5,877 |
| Aug 19, 2025 | 114.95 | 114.95 | 114.25 | 114.25 | 114.25 | -1.46% | 3,565 |
| Aug 18, 2025 | 115.27 | 116.20 | 115.27 | 115.94 | 115.94 | 0.57% | 5,112 |
| Aug 15, 2025 | 115.26 | 115.43 | 115.14 | 115.28 | 115.28 | -0.05% | 25,208 |
| Aug 14, 2025 | 115.02 | 115.35 | 115.02 | 115.35 | 115.35 | 0.02% | 4,344 |
| Aug 13, 2025 | 115.29 | 115.40 | 115.21 | 115.32 | 115.32 | 0.50% | 7,754 |
| Aug 12, 2025 | 114.80 | 115.25 | 114.53 | 114.74 | 114.74 | 0.23% | 113,500 |
| Aug 11, 2025 | 115.09 | 115.37 | 114.46 | 114.47 | 114.47 | -0.56% | 126,675 |
| Aug 8, 2025 | 114.72 | 115.19 | 114.72 | 115.12 | 115.12 | 0.76% | 11,585 |
| Aug 7, 2025 | 115.19 | 115.24 | 113.18 | 114.25 | 114.25 | 0.07% | 5,539 |
| Aug 6, 2025 | 113.28 | 114.17 | 112.92 | 114.17 | 114.17 | 0.82% | 11,972 |
| Aug 5, 2025 | 116.95 | 116.95 | 112.79 | 113.24 | 113.24 | -0.01% | 22,793 |
| Aug 4, 2025 | 112.01 | 113.25 | 112.01 | 113.25 | 113.25 | 1.93% | 24,140 |
| Aug 1, 2025 | 110.40 | 111.75 | 110.40 | 111.10 | 111.10 | -2.71% | 17,247 |
| Jul 31, 2025 | 114.83 | 115.71 | 114.20 | 114.20 | 114.20 | 0.72% | 7,346 |
| Jul 30, 2025 | 113.28 | 113.82 | 113.25 | 113.38 | 113.38 | 0.16% | 29,436 |
| Jul 29, 2025 | 113.81 | 113.81 | 113.13 | 113.21 | 113.21 | -0.24% | 2,707 |
| Jul 28, 2025 | 114.86 | 114.86 | 113.34 | 113.47 | 113.47 | 0.38% | 4,166 |
| Jul 25, 2025 | 112.52 | 113.31 | 112.52 | 113.05 | 113.05 | 0.29% | 2,876 |
| Jul 24, 2025 | 112.83 | 112.84 | 112.40 | 112.71 | 112.71 | -0.15% | 10,667 |
| Jul 23, 2025 | 112.38 | 113.10 | 112.38 | 112.88 | 112.88 | 0.51% | 25,289 |
| Jul 22, 2025 | 111.74 | 112.47 | 111.70 | 112.30 | 112.30 | -0.31% | 16,093 |
| Jul 21, 2025 | 112.68 | 113.21 | 112.65 | 112.65 | 112.65 | 0.21% | 6,690 |
| Jul 18, 2025 | 112.27 | 112.42 | 112.05 | 112.42 | 112.42 | -0.05% | 3,011 |
| Jul 17, 2025 | 111.50 | 112.55 | 111.50 | 112.47 | 112.47 | 1.13% | 6,658 |