Skip to main content
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
127.47
-0.42 (-0.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026126.75128.53126.00127.47127.47-0.33%28,865
Jun 25, 2026127.40128.00126.75127.89127.89-0.32%42,894
Jun 24, 2026129.29130.32128.09128.31128.30-0.93%8,683
Jun 23, 2026129.75130.90129.38129.51129.51-1.60%22,106
Jun 22, 2026134.09134.18131.61131.61131.61-2.18%70,410
Jun 18, 2026132.82134.84132.82134.54134.541.74%7,315
Jun 17, 2026134.20134.35132.00132.25132.25-1.82%8,946
Jun 16, 2026135.29135.36134.70134.70134.70-0.73%5,245
Jun 15, 2026134.94136.15134.71135.69135.692.96%5,297
Jun 12, 2026131.82132.67130.14131.78131.780.14%7,607
Jun 11, 2026129.23131.60128.33131.60131.601.90%11,246
Jun 10, 2026131.33132.55128.93129.15129.15-2.38%10,236
Jun 9, 2026134.46135.06129.04132.29132.29-1.41%15,113
Jun 8, 2026133.55134.21132.69134.18134.181.12%16,925
Jun 5, 2026136.98136.98131.98132.70132.70-4.33%16,127
Jun 4, 2026137.00139.18137.00138.71138.711.71%8,078
Jun 3, 2026138.31138.31135.89136.38136.38-2.00%3,971
Jun 2, 2026139.37140.23139.16139.16139.16-1.16%13,532
Jun 1, 2026140.24141.46139.27140.79140.790.64%53,525
May 29, 2026140.11140.58139.13139.89139.89-0.28%11,146
May 28, 2026138.42140.53138.29140.28140.280.75%30,342
May 27, 2026139.63139.63138.64139.24139.240.44%25,440
May 26, 2026138.39138.93138.07138.63138.630.42%24,720
May 22, 2026137.72138.98137.72138.05138.050.45%18,793
May 21, 2026136.15138.70136.00137.43137.430.10%19,375
May 20, 2026135.43137.29135.13137.29137.291.60%25,437
May 19, 2026135.84135.86134.27135.13135.13-1.35%11,013
May 18, 2026138.15138.50136.00136.97136.97-0.30%25,594
May 15, 2026138.15138.51137.20137.38137.38-1.92%19,693
May 14, 2026138.81140.22138.81140.07140.071.32%14,837
May 13, 2026136.91138.69135.77138.24138.241.72%15,930
May 12, 2026136.02136.32134.60135.90135.90-0.44%18,121
May 11, 2026134.87137.45134.87136.50136.500.16%20,251
May 8, 2026135.36136.34135.36136.29136.291.48%28,249
May 7, 2026134.71135.09134.00134.30134.300.25%21,131
May 6, 2026131.71133.97131.71133.96133.961.96%53,808
May 5, 2026131.77131.89131.22131.38131.38-0.12%26,985
May 4, 2026131.53131.77130.36131.54131.540.72%36,272
May 1, 2026130.81131.14130.49130.61130.61-0.16%35,715
Apr 30, 2026129.63130.82128.56130.82130.821.81%22,346
Apr 29, 2026128.52129.20128.17128.49128.49-0.79%23,460
Apr 28, 2026129.97130.31129.05129.51129.51-1.64%28,090
Apr 27, 2026130.21131.78130.14131.67131.671.30%32,365
Apr 24, 2026128.58129.98128.16129.98129.981.37%37,124
Apr 23, 2026129.07129.60127.29128.22128.22-1.24%23,523
Apr 22, 2026129.03129.84129.03129.83129.831.16%23,982
Apr 21, 2026129.91130.24128.21128.34128.34-0.90%37,980
Apr 20, 2026129.05129.55128.67129.50129.500.05%26,314
Apr 17, 2026129.54130.05129.33129.43129.430.93%31,490
Apr 16, 2026128.08128.73127.37128.24128.240.53%21,507
Apr 15, 2026126.02127.57126.02127.57127.571.89%24,131
Apr 14, 2026122.75125.32122.75125.20125.203.11%44,680
Apr 13, 2026119.23121.43119.23121.43121.431.47%19,924
Apr 10, 2026120.01120.31119.46119.68119.680.14%22,095
Apr 9, 2026118.07119.63117.93119.51119.510.85%6,784
Apr 8, 2026120.51120.51118.48118.50118.502.46%13,488
Apr 7, 2026115.26115.70114.07115.66115.65-0.27%9,481
Apr 6, 2026115.55116.24115.36115.97115.970.69%9,992
Apr 2, 2026113.65115.43113.57115.18115.18-0.12%13,383
Apr 1, 2026115.34116.30114.78115.31115.311.11%29,546
Mar 31, 2026110.67114.05110.60114.05114.054.35%36,363
Mar 30, 2026111.44111.44108.74109.30109.30-0.53%40,114
Mar 27, 2026112.04112.04109.72109.88109.88-2.69%7,824
Mar 26, 2026114.84115.66112.91112.91112.91-2.73%24,673
Mar 25, 2026115.98116.94115.62116.08116.081.46%12,589
Mar 24, 2026115.07115.36114.26114.41114.41-1.37%9,318
Mar 23, 2026116.02117.10115.62116.00116.001.46%15,928
Mar 20, 2026116.26116.31113.84114.33114.33-2.18%24,914
Mar 19, 2026116.55117.30116.08116.88116.88-0.65%31,919
Mar 18, 2026119.22119.22117.64117.65117.65-1.75%32,272
Mar 17, 2026119.15119.75119.15119.75119.750.95%4,374
Mar 16, 2026118.01119.36117.94118.62118.621.66%16,650
Mar 13, 2026118.41118.61116.53116.68116.68-0.89%4,133
Mar 12, 2026119.07119.07117.73117.73117.73-1.97%11,231
Mar 11, 2026120.16121.03119.81120.10120.100.01%5,179
Mar 10, 2026120.54121.31119.82120.09120.09-0.17%11,968
Mar 9, 2026117.73120.39116.91120.29120.291.00%16,811
Mar 6, 2026119.54120.22118.95119.10119.10-1.36%21,122
Mar 5, 2026120.45121.45119.73120.75120.75-0.17%22,273
Mar 4, 2026119.58121.20119.58120.96120.961.40%14,282
Mar 3, 2026117.72119.79117.41119.29119.29-0.79%11,637
Mar 2, 2026117.14120.75117.14120.24120.240.77%13,050
Feb 27, 2026119.00119.36118.19119.32119.32-0.54%30,469
Feb 26, 2026120.76120.76119.17119.96119.96-1.06%14,987
Feb 25, 2026120.73121.36120.54121.25121.251.19%40,011
Feb 24, 2026118.12119.85118.00119.83119.830.89%6,238
Feb 23, 2026119.96119.96118.38118.77118.77-1.34%6,874
Feb 20, 2026119.70121.04119.70120.38120.380.77%17,639
Feb 19, 2026118.78119.56118.42119.46119.460.21%8,181
Feb 18, 2026118.62119.88118.29119.21119.211.36%14,660
Feb 17, 2026116.75117.99115.85117.61117.610.50%21,299
Feb 13, 2026117.51117.95116.55117.02117.02-0.92%7,139
Feb 12, 2026120.28120.28117.95118.11118.11-1.93%16,602
Feb 11, 2026122.19122.19119.82120.44120.44-0.51%27,224
Feb 10, 2026121.91121.99120.95121.06121.06-0.37%9,719
Feb 9, 2026120.91122.07120.56121.51121.510.90%110,829
Feb 6, 2026118.42120.67118.37120.43120.432.25%10,068
Feb 5, 2026118.16119.82117.25117.78117.78-2.30%35,257
Feb 4, 2026123.94123.94120.00120.55120.55-2.89%76,776
Feb 3, 2026126.49126.49122.94124.14124.14-1.21%15,340