Skip to main content
American Century Focused Dynamic Growth ETF (FDG)
NYSEARCA: FDG · Real-Time Price · USD
129.51
-2.16 (-1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
129.51
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%37,119
Apr 23, 2026129.07129.60127.29128.22128.22-1.24%23,523
Apr 22, 2026129.03129.84129.03129.83129.831.16%23,977
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
Feb 2, 2026125.50126.64125.23125.66125.66-0.79%20,847
Jan 30, 2026127.07127.70126.27126.66126.66-0.89%16,093
Jan 29, 2026127.54127.80125.41127.80127.80-0.83%22,305
Jan 28, 2026129.41129.60128.45128.87128.870.27%10,167
Jan 27, 2026128.10128.80128.10128.53128.530.67%20,589
Jan 26, 2026127.82128.14127.67127.67127.67-0.14%3,485
Jan 23, 2026127.90128.62127.65127.85127.850.21%7,094
Jan 22, 2026126.82127.60126.42127.58127.581.06%7,084
Jan 21, 2026124.77126.84124.67126.24126.241.44%3,921
Jan 20, 2026125.26125.90124.31124.44124.44-2.76%7,741
Jan 16, 2026128.90128.90127.89127.97127.97-0.09%12,281
Jan 15, 2026128.66128.80128.03128.08128.08-0.24%7,867
Jan 14, 2026128.29128.49127.45128.38128.38-0.44%7,477
Jan 13, 2026129.63129.76128.68128.95128.95-0.53%8,911
Jan 12, 2026128.58129.91128.58129.63129.630.05%3,609
Jan 9, 2026129.11129.95128.89129.57129.570.29%10,815
Jan 8, 2026129.82129.84129.00129.20129.20-0.13%5,715
Jan 7, 2026129.07129.97129.00129.36129.360.59%8,846
Jan 6, 2026127.63128.60127.21128.60128.600.88%113,031
Jan 5, 2026127.05127.58126.93127.48127.480.74%10,794
Jan 2, 2026127.72127.72125.79126.54126.54-0.24%12,927
Dec 31, 2025127.52127.70126.85126.85126.85-0.60%14,933
Dec 30, 2025128.22128.24127.59127.61127.61-0.28%8,095
Dec 29, 2025128.11128.34127.75127.97127.97-0.73%7,267
Dec 26, 2025129.83129.83128.92128.92128.92-0.57%7,302
Dec 24, 2025129.27129.66129.13129.66129.660.29%7,057
Dec 23, 2025128.95129.29128.40129.29129.290.68%29,128
Dec 22, 2025127.91128.60127.67128.42128.421.93%7,603
Dec 19, 2025124.72125.99124.72125.99125.991.78%8,842
Dec 18, 2025123.48124.36123.17123.79123.791.38%9,733
Dec 17, 2025124.66124.66122.06122.10122.10-1.81%11,272
Dec 16, 2025123.68124.62123.44124.35124.350.22%9,745
Dec 15, 2025124.71125.03124.00124.08124.08-0.87%12,245
Dec 12, 2025126.27126.27124.41125.17125.17-1.08%11,268
Dec 11, 2025125.80127.01125.29126.54126.54-0.03%48,169
Dec 10, 2025125.66126.76125.32126.58126.580.76%4,515
Dec 9, 2025125.27125.73125.27125.62125.620.25%3,436
Dec 8, 2025125.92125.92124.87125.31125.31-0.45%18,663
Dec 5, 2025125.60126.15125.48125.88125.880.30%6,373
Dec 4, 2025125.24125.50124.57125.50125.500.46%60,796
Dec 3, 2025124.28125.07123.77124.92124.921.03%10,212