American Century Multisector Floating Income ETF (FUSI)
NYSEARCA: FUSI · Real-Time Price · USD
50.37
+0.02 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
50.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FUSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.35 | 50.37 | 50.35 | 50.37 | 50.37 | 0.04% | 432 |
| Dec 4, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.12% | 149 |
| Dec 3, 2025 | 50.42 | 50.42 | 50.41 | 50.41 | 50.41 | 0.04% | 1,399 |
| Dec 2, 2025 | 50.40 | 50.40 | 50.37 | 50.39 | 50.39 | 0.01% | 3,836 |
| Dec 1, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.38 | -0.43% | 285,281 |
| Nov 28, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.39 | 0.02% | 102 |
| Nov 26, 2025 | 50.57 | 50.60 | 50.50 | 50.59 | 50.38 | 0.08% | 2,245 |
| Nov 25, 2025 | 50.54 | 50.55 | 50.30 | 50.55 | 50.34 | 0.04% | 4,777 |
| Nov 24, 2025 | 50.56 | 50.56 | 50.52 | 50.53 | 50.32 | -0.05% | 2,629 |
| Nov 21, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.34 | 0.12% | 118 |
| Nov 20, 2025 | 50.55 | 50.55 | 50.50 | 50.50 | 50.28 | 0.01% | 599 |
| Nov 19, 2025 | 50.49 | 50.49 | 50.48 | 50.49 | 50.28 | 0.02% | 1,098 |
| Nov 18, 2025 | 50.50 | 50.50 | 50.48 | 50.48 | 50.27 | 0.06% | 1,432 |
| Nov 17, 2025 | 50.47 | 50.47 | 50.44 | 50.45 | 50.24 | -0.02% | 2,320 |
| Nov 14, 2025 | 50.41 | 50.46 | 50.41 | 50.46 | 50.25 | 0.04% | 2,167 |
| Nov 13, 2025 | 50.45 | 50.45 | 50.36 | 50.44 | 50.23 | -0.02% | 1,530 |
| Nov 12, 2025 | 50.46 | 50.46 | 50.45 | 50.45 | 50.24 | - | 117 |
| Nov 11, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.24 | 0.03% | 23 |
| Nov 10, 2025 | 50.45 | 50.45 | 50.41 | 50.44 | 50.22 | - | 1,608 |
| Nov 7, 2025 | 50.42 | 50.44 | 50.41 | 50.44 | 50.22 | 0.17% | 881 |
| Nov 6, 2025 | 50.42 | 50.42 | 50.34 | 50.35 | 50.14 | 0.06% | 5,156 |
| Nov 5, 2025 | 50.56 | 50.58 | 50.28 | 50.32 | 50.11 | -0.45% | 61,563 |
| Nov 4, 2025 | 50.51 | 50.55 | 50.51 | 50.55 | 50.33 | 0.03% | 502 |
| Nov 3, 2025 | 50.36 | 50.53 | 50.36 | 50.53 | 50.32 | -0.43% | 300,709 |
| Oct 31, 2025 | 50.75 | 50.78 | 50.75 | 50.75 | 50.32 | 0.05% | 418 |
| Oct 30, 2025 | 50.71 | 50.73 | 50.69 | 50.73 | 50.30 | 0.01% | 619 |
| Oct 29, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.29 | -0.01% | 10 |
| Oct 28, 2025 | 50.72 | 50.73 | 50.69 | 50.73 | 50.30 | - | 705 |
| Oct 27, 2025 | 50.76 | 50.87 | 50.72 | 50.73 | 50.30 | 0.04% | 1,112 |
| Oct 24, 2025 | 50.74 | 50.74 | 50.71 | 50.71 | 50.28 | 0.05% | 286 |
| Oct 23, 2025 | 50.64 | 50.68 | 50.64 | 50.68 | 50.25 | 0.03% | 2,127 |
| Oct 22, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.24 | -0.03% | 7 |
| Oct 21, 2025 | 50.67 | 50.70 | 50.67 | 50.68 | 50.25 | 0.01% | 2,354 |
| Oct 20, 2025 | 50.70 | 50.75 | 50.68 | 50.68 | 50.25 | 0.04% | 706 |
| Oct 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.23 | 0.06% | 13 |
| Oct 16, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 50.20 | 0.03% | 140 |
| Oct 15, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.19 | -0.06% | 7 |
| Oct 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.21 | 0.11% | 166 |
| Oct 13, 2025 | 50.55 | 50.59 | 50.55 | 50.59 | 50.16 | 0.01% | 3,276 |
| Oct 10, 2025 | 50.62 | 50.62 | 50.58 | 50.58 | 50.16 | -0.02% | 396 |
| Oct 9, 2025 | 50.62 | 50.62 | 50.59 | 50.59 | 50.17 | - | 282 |
| Oct 8, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.17 | 0.04% | 57 |
| Oct 7, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.15 | -0.01% | 62 |
| Oct 6, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 50.15 | 0.02% | 685 |
| Oct 3, 2025 | 50.60 | 50.60 | 50.57 | 50.57 | 50.14 | 0.04% | 375 |
| Oct 2, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.12 | -0.01% | 141 |
| Oct 1, 2025 | 50.57 | 50.58 | 50.55 | 50.55 | 50.13 | -0.45% | 684 |
| Sep 30, 2025 | 50.82 | 50.82 | 50.69 | 50.78 | 50.12 | 0.01% | 3,007 |
| Sep 29, 2025 | 50.81 | 50.81 | 50.78 | 50.78 | 50.11 | 0.03% | 107 |
| Sep 26, 2025 | 50.75 | 50.76 | 50.75 | 50.76 | 50.10 | 0.01% | 196 |
| Sep 25, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.09 | 0.03% | 108 |
| Sep 24, 2025 | 50.78 | 50.80 | 50.73 | 50.74 | 50.08 | 0.03% | 1,658 |
| Sep 23, 2025 | 50.70 | 50.77 | 50.64 | 50.73 | 50.07 | -0.02% | 3,059 |
| Sep 22, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.08 | 0.02% | 518 |
| Sep 19, 2025 | 50.69 | 50.73 | 50.69 | 50.73 | 50.07 | 0.01% | 1,256 |
| Sep 18, 2025 | 50.72 | 50.80 | 50.72 | 50.72 | 50.06 | 0.19% | 2,982 |
| Sep 17, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 49.97 | -0.08% | 130 |
| Sep 16, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.01 | 0.01% | 27 |
| Sep 15, 2025 | 50.70 | 50.70 | 50.66 | 50.66 | 50.00 | 0.03% | 133 |
| Sep 12, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.99 | 0.02% | 6 |
| Sep 11, 2025 | 50.67 | 50.67 | 50.64 | 50.64 | 49.98 | 0.02% | 1,261 |
| Sep 10, 2025 | 50.66 | 50.66 | 50.63 | 50.63 | 49.97 | 0.04% | 260 |
| Sep 9, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 49.95 | -0.02% | 182 |
| Sep 8, 2025 | 50.60 | 50.63 | 50.46 | 50.62 | 49.96 | 0.01% | 2,414 |
| Sep 5, 2025 | 50.65 | 50.65 | 50.61 | 50.61 | 49.95 | -0.01% | 3,443 |
| Sep 4, 2025 | 50.63 | 50.63 | 50.62 | 50.62 | 49.96 | 0.06% | 577 |
| Sep 3, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.93 | 0.02% | 130 |
| Sep 2, 2025 | 50.58 | 50.58 | 50.57 | 50.58 | 49.92 | -0.38% | 237 |
| Aug 29, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 49.89 | -0.04% | 5 |
| Aug 28, 2025 | 50.78 | 50.90 | 50.78 | 50.79 | 49.91 | 0.08% | 719 |
| Aug 27, 2025 | 50.78 | 50.78 | 50.75 | 50.75 | 49.87 | 0.01% | 151 |
| Aug 26, 2025 | 50.77 | 50.77 | 50.75 | 50.75 | 49.87 | 0.03% | 105 |
| Aug 25, 2025 | 50.76 | 50.76 | 50.73 | 50.73 | 49.85 | -0.04% | 119 |
| Aug 22, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 49.87 | 0.07% | 50 |
| Aug 21, 2025 | 50.77 | 50.77 | 50.72 | 50.72 | 49.84 | 0.03% | 704 |
| Aug 20, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 49.82 | 0.07% | 94 |
| Aug 19, 2025 | 50.66 | 50.69 | 50.66 | 50.67 | 49.79 | -0.02% | 1,176 |
| Aug 18, 2025 | 50.65 | 50.91 | 50.64 | 50.68 | 49.80 | 0.12% | 13,503 |
| Aug 15, 2025 | 50.62 | 50.65 | 50.62 | 50.62 | 49.74 | 0.02% | 774 |
| Aug 14, 2025 | 50.63 | 50.63 | 50.61 | 50.61 | 49.73 | 0.04% | 316 |
| Aug 13, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.71 | -0.02% | 142 |
| Aug 12, 2025 | 50.57 | 50.60 | 50.57 | 50.60 | 49.72 | 0.11% | 4,164 |
| Aug 11, 2025 | 50.58 | 50.58 | 50.54 | 50.54 | 49.67 | 0.01% | 306 |
| Aug 8, 2025 | 50.57 | 50.61 | 50.54 | 50.54 | 49.66 | 0.10% | 1,519 |
| Aug 7, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 49.61 | -0.05% | 10 |
| Aug 6, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 49.64 | 0.07% | 91 |
| Aug 5, 2025 | 50.51 | 50.51 | 50.48 | 50.48 | 49.60 | 0.02% | 313 |
| Aug 4, 2025 | 50.47 | 50.50 | 50.47 | 50.47 | 49.59 | -0.01% | 536 |
| Aug 1, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.60 | -0.36% | 25 |
| Jul 31, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.54 | 0.01% | 66 |
| Jul 30, 2025 | 50.66 | 50.67 | 50.65 | 50.65 | 49.53 | -0.05% | 1,076 |
| Jul 29, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.56 | -0.03% | 13 |
| Jul 28, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 49.57 | 0.11% | 264 |
| Jul 25, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 49.52 | 0.01% | 19 |
| Jul 24, 2025 | 50.61 | 50.63 | 50.61 | 50.63 | 49.51 | 0.04% | 595 |
| Jul 23, 2025 | 50.70 | 50.70 | 50.61 | 50.61 | 49.49 | 0.01% | 1,325 |
| Jul 22, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 49.49 | 0.02% | 133 |
| Jul 21, 2025 | 50.62 | 50.62 | 50.59 | 50.59 | 49.48 | 0.04% | 2,547 |
| Jul 18, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 49.46 | 0.02% | 82 |
| Jul 17, 2025 | 50.60 | 50.60 | 50.56 | 50.56 | 49.45 | 0.05% | 300 |