American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
120.11
-0.64 (-0.53%)
Mar 6, 2026, 10:35 AM EST - Market open
FDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 120.45 | 121.45 | 119.73 | 120.75 | 120.75 | -0.17% | 22,273 |
| Mar 4, 2026 | 119.58 | 121.20 | 119.58 | 120.96 | 120.96 | 1.40% | 14,282 |
| Mar 3, 2026 | 117.72 | 119.79 | 117.41 | 119.29 | 119.29 | -0.79% | 11,637 |
| Mar 2, 2026 | 117.14 | 120.75 | 117.14 | 120.24 | 120.24 | 0.77% | 13,048 |
| Feb 27, 2026 | 119.00 | 119.36 | 118.19 | 119.32 | 119.32 | -0.54% | 30,469 |
| Feb 26, 2026 | 120.76 | 120.76 | 119.17 | 119.96 | 119.96 | -1.06% | 14,987 |
| Feb 25, 2026 | 120.73 | 121.36 | 120.54 | 121.25 | 121.25 | 1.19% | 40,011 |
| Feb 24, 2026 | 118.12 | 119.85 | 118.00 | 119.83 | 119.83 | 0.89% | 6,238 |
| Feb 23, 2026 | 119.96 | 119.96 | 118.38 | 118.77 | 118.77 | -1.34% | 6,824 |
| Feb 20, 2026 | 119.70 | 121.04 | 119.70 | 120.38 | 120.38 | 0.77% | 17,639 |
| Feb 19, 2026 | 118.78 | 119.56 | 118.42 | 119.46 | 119.46 | 0.21% | 8,181 |
| Feb 18, 2026 | 118.62 | 119.88 | 118.29 | 119.21 | 119.21 | 1.36% | 14,660 |
| Feb 17, 2026 | 116.75 | 117.99 | 115.85 | 117.61 | 117.61 | 0.50% | 21,299 |
| Feb 13, 2026 | 117.51 | 117.95 | 116.55 | 117.02 | 117.02 | -0.92% | 7,139 |
| Feb 12, 2026 | 120.28 | 120.28 | 117.95 | 118.11 | 118.11 | -1.93% | 16,602 |
| Feb 11, 2026 | 122.19 | 122.19 | 119.82 | 120.44 | 120.44 | -0.51% | 27,224 |
| Feb 10, 2026 | 121.91 | 121.99 | 120.95 | 121.06 | 121.06 | -0.37% | 9,719 |
| Feb 9, 2026 | 120.91 | 122.07 | 120.56 | 121.51 | 121.51 | 0.90% | 110,821 |
| Feb 6, 2026 | 118.42 | 120.67 | 118.37 | 120.43 | 120.43 | 2.25% | 10,068 |
| Feb 5, 2026 | 118.16 | 119.82 | 117.25 | 117.78 | 117.78 | -2.30% | 35,233 |
| Feb 4, 2026 | 123.94 | 123.94 | 120.00 | 120.55 | 120.55 | -2.89% | 76,776 |
| Feb 3, 2026 | 126.49 | 126.49 | 122.94 | 124.14 | 124.14 | -1.21% | 15,334 |
| Feb 2, 2026 | 125.50 | 126.64 | 125.23 | 125.66 | 125.66 | -0.79% | 20,846 |
| Jan 30, 2026 | 127.07 | 127.70 | 126.27 | 126.66 | 126.66 | -0.89% | 16,093 |
| Jan 29, 2026 | 127.54 | 127.80 | 125.41 | 127.80 | 127.80 | -0.83% | 22,304 |
| Jan 28, 2026 | 129.41 | 129.60 | 128.45 | 128.87 | 128.87 | 0.27% | 10,167 |
| Jan 27, 2026 | 128.10 | 128.80 | 128.10 | 128.53 | 128.53 | 0.67% | 20,589 |
| Jan 26, 2026 | 127.82 | 128.14 | 127.67 | 127.67 | 127.67 | -0.14% | 3,480 |
| Jan 23, 2026 | 127.90 | 128.62 | 127.65 | 127.85 | 127.85 | 0.21% | 7,094 |
| Jan 22, 2026 | 126.82 | 127.60 | 126.42 | 127.58 | 127.58 | 1.06% | 7,084 |
| Jan 21, 2026 | 124.77 | 126.84 | 124.67 | 126.24 | 126.24 | 1.44% | 3,921 |
| Jan 20, 2026 | 125.26 | 125.90 | 124.31 | 124.44 | 124.44 | -2.76% | 7,741 |
| Jan 16, 2026 | 128.90 | 128.90 | 127.89 | 127.97 | 127.97 | -0.09% | 12,281 |
| Jan 15, 2026 | 128.66 | 128.80 | 128.03 | 128.08 | 128.08 | -0.24% | 7,867 |
| Jan 14, 2026 | 128.29 | 128.49 | 127.45 | 128.38 | 128.38 | -0.44% | 7,477 |
| Jan 13, 2026 | 129.63 | 129.76 | 128.68 | 128.95 | 128.95 | -0.53% | 8,911 |
| Jan 12, 2026 | 128.58 | 129.91 | 128.58 | 129.63 | 129.63 | 0.05% | 3,609 |
| Jan 9, 2026 | 129.11 | 129.95 | 128.89 | 129.57 | 129.57 | 0.29% | 10,815 |
| Jan 8, 2026 | 129.82 | 129.84 | 129.00 | 129.20 | 129.20 | -0.13% | 5,715 |
| Jan 7, 2026 | 129.07 | 129.97 | 129.00 | 129.36 | 129.36 | 0.59% | 8,846 |
| Jan 6, 2026 | 127.63 | 128.60 | 127.21 | 128.60 | 128.60 | 0.88% | 113,031 |
| Jan 5, 2026 | 127.05 | 127.58 | 126.93 | 127.48 | 127.48 | 0.74% | 10,794 |
| Jan 2, 2026 | 127.72 | 127.72 | 125.79 | 126.54 | 126.54 | -0.24% | 12,927 |
| Dec 31, 2025 | 127.52 | 127.70 | 126.85 | 126.85 | 126.85 | -0.60% | 14,933 |
| Dec 30, 2025 | 128.22 | 128.24 | 127.59 | 127.61 | 127.61 | -0.28% | 8,095 |
| Dec 29, 2025 | 128.11 | 128.34 | 127.75 | 127.97 | 127.97 | -0.73% | 7,267 |
| Dec 26, 2025 | 129.83 | 129.83 | 128.92 | 128.92 | 128.92 | -0.57% | 7,302 |
| Dec 24, 2025 | 129.27 | 129.66 | 129.13 | 129.66 | 129.66 | 0.29% | 7,057 |
| Dec 23, 2025 | 128.95 | 129.29 | 128.40 | 129.29 | 129.29 | 0.68% | 29,128 |
| Dec 22, 2025 | 127.91 | 128.60 | 127.67 | 128.42 | 128.42 | 1.93% | 7,603 |
| Dec 19, 2025 | 124.72 | 125.99 | 124.72 | 125.99 | 125.99 | 1.78% | 8,842 |
| Dec 18, 2025 | 123.48 | 124.36 | 123.17 | 123.79 | 123.79 | 1.38% | 9,733 |
| Dec 17, 2025 | 124.66 | 124.66 | 122.06 | 122.10 | 122.10 | -1.81% | 11,272 |
| Dec 16, 2025 | 123.68 | 124.62 | 123.44 | 124.35 | 124.35 | 0.22% | 9,745 |
| Dec 15, 2025 | 124.71 | 125.03 | 124.00 | 124.08 | 124.08 | -0.87% | 12,245 |
| Dec 12, 2025 | 126.27 | 126.27 | 124.41 | 125.17 | 125.17 | -1.08% | 11,268 |
| Dec 11, 2025 | 125.80 | 127.01 | 125.29 | 126.54 | 126.54 | -0.03% | 48,169 |
| Dec 10, 2025 | 125.66 | 126.76 | 125.32 | 126.58 | 126.58 | 0.76% | 4,515 |
| Dec 9, 2025 | 125.27 | 125.73 | 125.27 | 125.62 | 125.62 | 0.25% | 3,436 |
| Dec 8, 2025 | 125.92 | 125.92 | 124.87 | 125.31 | 125.31 | -0.45% | 18,663 |
| 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% | 10,436 |
| 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 |