American Century Focused Dynamic Growth ETF

FDG
🏛️ usa →
119.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 105.10 105.17 103.86 103.86 0.0M
2024-12-30 104.94 105.73 104.23 104.97 0.1M
2024-12-27 107.71 107.71 105.46 106.44 0.0M
2024-12-26 107.71 108.54 107.71 108.35 0.0M
2024-12-24 107.46 108.28 107.46 108.28 0.0M
2024-12-23 105.66 106.86 105.30 106.85 0.0M
2024-12-20 104.15 106.72 103.71 105.80 0.0M
2024-12-19 106.60 106.60 104.84 104.84 0.0M
2024-12-18 109.65 109.95 104.91 105.40 0.0M
2024-12-17 108.75 109.19 108.41 109.13 0.0M
2024-12-16 108.07 109.13 107.88 109.02 0.0M
2024-12-13 108.28 108.38 107.21 107.61 0.0M
2024-12-12 108.70 109.06 108.26 108.26 0.1M
2024-12-11 108.02 109.20 108.02 109.12 0.1M
2024-12-10 107.06 108.06 106.78 106.78 0.0M
2024-12-09 108.00 108.00 106.91 107.27 0.0M
2024-12-06 107.26 108.14 107.26 108.14 0.0M
2024-12-05 107.07 107.24 106.63 106.75 0.0M
2024-12-04 105.65 106.82 105.56 106.81 0.0M
2024-12-03 103.88 104.53 103.81 104.52 0.0M
2024-12-02 104.76 104.79 104.33 104.53 0.0M
2024-11-29 103.01 103.88 103.01 103.84 0.0M
2024-11-27 102.88 102.88 101.94 102.65 0.0M
2024-11-26 103.00 103.54 103.00 103.40 0.0M
2024-11-25 103.91 103.91 102.43 102.44 0.0M
2024-11-22 102.58 103.02 102.56 102.82 0.0M
2024-11-21 102.96 103.07 101.58 102.78 0.1M
2024-11-20 101.89 101.98 100.99 101.98 0.0M
2024-11-19 99.90 102.32 99.90 102.30 0.0M
2024-11-18 99.99 100.77 99.97 100.52 0.0M
2024-11-15 101.28 101.28 99.83 100.33 0.0M
2024-11-14 103.60 103.69 102.44 102.44 0.0M
2024-11-13 103.00 104.47 103.00 103.66 0.0M
2024-11-12 103.09 103.16 102.60 102.87 0.0M
2024-11-11 101.87 102.61 101.70 102.52 0.0M
2024-11-08 100.69 101.73 100.69 101.63 0.0M
2024-11-07 100.14 101.22 100.14 100.97 0.0M
2024-11-06 97.92 99.43 97.92 99.41 0.0M
2024-11-05 95.49 96.22 95.49 96.08 0.0M
2024-11-04 95.50 95.50 94.78 94.80 0.0M
2024-11-01 93.80 95.43 93.80 94.80 0.0M
2024-10-31 95.66 95.66 93.18 93.23 0.0M
2024-10-30 96.36 97.27 96.36 96.57 0.1M
2024-10-29 95.92 96.75 95.92 96.58 0.0M
2024-10-28 96.83 96.83 95.66 95.68 0.0M
2024-10-25 96.25 96.56 95.73 95.87 0.0M
2024-10-24 95.13 95.33 94.71 95.32 0.0M
2024-10-23 94.72 94.85 93.36 93.93 0.0M
2024-10-22 95.38 95.57 95.00 95.48 0.0M
2024-10-21 95.01 95.29 94.80 95.29 0.0M
2024-10-18 94.79 95.18 94.79 95.04 0.0M
2024-10-17 94.47 94.89 94.14 94.14 0.0M
2024-10-16 93.64 94.24 93.63 94.14 0.0M
2024-10-15 94.53 94.53 93.16 93.43 0.0M
2024-10-14 94.57 94.86 94.57 94.75 0.0M
2024-10-11 93.78 93.99 93.78 93.85 0.0M
2024-10-10 93.54 94.10 93.54 93.93 0.0M
2024-10-09 93.22 93.74 93.22 93.74 0.0M
2024-10-08 92.48 93.39 92.48 93.39 0.0M
2024-10-07 92.33 92.66 91.95 91.95 0.0M
2024-10-04 92.30 92.83 91.99 92.83 0.0M
2024-10-03 91.17 91.97 91.17 91.64 0.0M
2024-10-02 91.10 91.86 91.10 91.69 0.0M
2024-10-01 92.60 92.60 91.08 91.58 0.0M
2024-09-30 92.09 92.67 91.77 92.65 0.0M
2024-09-27 92.66 92.67 92.32 92.47 0.0M
2024-09-26 93.31 93.31 92.02 92.66 0.0M
2024-09-25 92.31 92.71 92.31 92.54 0.0M
2024-09-24 91.43 92.13 91.43 92.06 0.0M
2024-09-23 91.45 91.61 91.45 91.57 0.0M
2024-09-20 91.27 91.30 90.70 91.16 0.1M
2024-09-19 91.29 91.88 91.27 91.62 0.0M
2024-09-18 89.65 89.78 89.37 89.37 0.0M
2024-09-17 89.91 90.36 89.51 89.62 0.0M
2024-09-16 89.40 89.49 88.85 89.43 0.0M
2024-09-13 89.33 89.55 89.08 89.42 0.0M
2024-09-12 88.30 89.23 88.12 88.98 0.0M
2024-09-11 85.86 87.76 85.23 87.76 0.0M
2024-09-10 85.20 85.73 84.64 85.73 0.0M
2024-09-09 85.07 85.16 84.50 85.02 0.0M
2024-09-06 85.95 85.95 83.59 83.78 0.1M
2024-09-05 86.28 86.65 85.84 85.98 0.0M
2024-09-04 85.34 86.22 85.34 85.80 0.0M
2024-09-03 88.01 88.10 86.14 86.14 0.0M
2024-08-30 88.90 89.16 88.22 89.16 0.0M
2024-08-29 89.63 89.79 88.44 88.47 0.0M
2024-08-28 90.13 90.13 88.79 89.51 0.0M
2024-08-27 90.13 90.53 90.13 90.47 0.0M
2024-08-26 90.51 90.60 90.10 90.16 0.0M
2024-08-23 91.14 91.27 90.19 91.05 0.0M
2024-08-22 91.54 91.54 89.68 89.68 0.0M
2024-08-21 91.26 91.57 91.09 91.28 0.0M
2024-08-20 91.44 91.44 90.60 90.87 0.0M
2024-08-19 90.04 91.25 90.03 91.25 0.0M
2024-08-16 89.40 90.18 89.40 89.94 0.0M
2024-08-15 88.35 89.42 87.93 89.40 0.0M
2024-08-14 86.73 87.32 86.37 87.08 0.0M
2024-08-13 86.00 87.15 86.00 87.07 0.0M
2024-08-12 85.09 85.52 84.59 84.92 0.0M
2024-08-09 84.19 84.93 83.85 84.60 0.0M
2024-08-08 82.35 84.12 81.97 84.12 0.0M
2024-08-07 83.24 83.30 80.99 80.99 0.0M
2024-08-06 82.31 83.06 82.02 82.02 0.0M
2024-08-05 78.03 81.37 78.03 80.48 0.0M
2024-08-02 84.14 84.14 82.54 83.68 0.0M
2024-08-01 87.94 88.83 85.35 85.94 0.0M
2024-07-31 86.43 87.64 86.43 87.64 0.0M
2024-07-30 86.51 86.51 84.00 84.55 0.0M
2024-07-29 86.60 86.82 86.01 86.04 0.0M
2024-07-26 86.04 86.42 85.76 86.01 0.0M
2024-07-25 85.07 86.80 84.47 85.00 0.1M
2024-07-24 87.38 87.38 85.54 85.54 0.0M
2024-07-23 89.91 89.98 89.37 89.37 0.0M
2024-07-22 89.34 89.79 89.02 89.64 0.0M
2024-07-19 88.73 88.73 87.71 87.85 0.0M
2024-07-18 89.68 89.68 88.32 88.84 0.0M
2024-07-17 90.16 90.16 89.30 89.45 0.0M
2024-07-16 91.85 91.99 91.63 91.91 0.0M
2024-07-15 92.43 92.77 91.98 92.02 0.1M
2024-07-12 92.35 92.38 91.87 91.87 0.0M
2024-07-11 92.61 92.61 91.26 91.26 0.0M
2024-07-10 92.90 93.33 92.59 93.32 0.0M
2024-07-09 93.22 93.22 92.81 92.83 0.0M
2024-07-08 92.69 92.99 92.64 92.74 0.0M
2024-07-05 92.17 92.58 92.01 92.57 0.0M
2024-07-03 90.98 91.75 90.87 91.74 0.0M
2024-07-02 89.89 90.79 89.33 90.79 0.0M
2024-07-01 89.80 90.27 89.80 90.27 0.0M
2024-06-28 90.33 90.76 89.72 89.91 0.1M
2024-06-27 90.07 90.37 89.77 89.97 0.0M
2024-06-26 88.99 89.90 88.94 89.90 0.0M
2024-06-25 87.90 89.42 87.90 89.30 0.0M
2024-06-24 87.61 88.01 87.28 87.28 0.0M
2024-06-21 88.12 88.24 87.48 88.08 0.0M
2024-06-20 88.83 89.04 87.83 87.93 0.0M
2024-06-18 88.47 88.84 88.47 88.65 0.0M
2024-06-17 87.85 88.93 87.71 88.47 0.0M
2024-06-14 87.33 87.93 87.32 87.83 0.0M
2024-06-13 88.03 88.03 87.32 87.71 0.0M
2024-06-12 87.13 87.93 87.12 87.52 0.0M
2024-06-11 85.95 86.22 85.46 86.22 0.0M
2024-06-10 85.54 86.08 85.29 86.08 0.0M
2024-06-07 85.57 86.08 85.57 85.60 0.0M
2024-06-06 85.76 85.97 85.47 85.97 0.0M
2024-06-05 84.72 85.67 84.72 85.67 0.0M
2024-06-04 83.66 84.07 83.43 83.88 0.0M
2024-06-03 83.68 83.68 82.74 83.49 0.0M
2024-05-31 82.63 82.87 81.64 82.87 0.0M
2024-05-30 84.16 84.16 82.61 82.77 0.0M
2024-05-29 84.14 84.89 84.14 84.59 0.0M
2024-05-28 84.07 84.80 84.07 84.78 0.0M
2024-05-24 83.39 84.06 83.38 83.86 0.0M
2024-05-23 85.27 85.27 82.94 83.20 0.0M
2024-05-22 83.40 83.40 82.63 82.92 0.0M
2024-05-21 82.85 83.45 82.85 83.42 0.0M
2024-05-20 83.12 83.32 83.09 83.15 0.0M
2024-05-17 82.87 82.87 82.50 82.77 0.0M
2024-05-16 83.12 83.24 82.71 82.71 0.0M
2024-05-15 82.40 83.12 82.19 83.12 0.0M
2024-05-14 81.47 81.91 81.45 81.87 0.0M
2024-05-13 81.68 81.68 81.49 81.61 0.0M
2024-05-10 82.31 82.31 81.59 81.78 0.0M
2024-05-09 81.50 81.85 81.50 81.83 0.0M
2024-05-08 81.85 82.04 81.85 82.00 0.0M
2024-05-07 82.11 82.66 82.11 82.40 0.0M
2024-05-06 81.50 82.39 81.50 82.39 0.0M
2024-05-03 81.09 81.19 80.71 81.17 0.0M
2024-05-02 79.22 79.98 79.07 79.93 0.0M
2024-05-01 78.59 80.15 78.44 78.59 0.0M
2024-04-30 80.37 80.37 78.99 78.99 0.0M
2024-04-29 80.22 80.55 79.86 80.38 0.0M
2024-04-26 78.97 80.08 78.97 79.82 0.0M
2024-04-25 76.65 78.30 76.65 78.20 0.0M
2024-04-24 79.60 79.64 78.49 78.64 0.0M
2024-04-23 78.41 78.53 78.09 78.48 0.0M
2024-04-22 76.57 77.44 76.26 77.04 0.1M
2024-04-19 78.22 78.22 76.36 76.37 0.0M
2024-04-18 79.39 79.39 78.51 78.55 0.0M
2024-04-17 79.70 79.76 78.97 78.97 0.0M
2024-04-16 79.50 80.17 79.50 79.80 0.0M
2024-04-15 81.28 81.40 79.75 79.76 0.0M
2024-04-12 82.98 82.98 81.40 81.68 0.0M
2024-04-11 81.96 83.35 81.96 83.26 0.0M
2024-04-10 81.85 82.08 81.66 82.04 0.0M
2024-04-09 81.61 82.20 81.61 82.20 0.0M
2024-04-08 82.36 82.71 82.34 82.40 0.0M
2024-04-05 81.37 82.47 81.37 82.21 0.0M
2024-04-04 82.89 83.16 81.01 81.01 0.0M
2024-04-03 82.00 82.41 81.95 82.09 0.0M
2024-04-02 81.32 81.79 81.18 81.79 0.0M
2024-04-01 82.67 82.74 82.15 82.53 0.0M
2024-03-28 82.42 82.74 82.42 82.62 0.0M
2024-03-27 83.19 83.19 82.18 82.67 0.0M
2024-03-26 83.60 83.62 82.86 82.86 0.0M
2024-03-25 82.58 83.20 82.58 82.99 0.0M
2024-03-22 82.67 82.96 82.38 82.91 0.0M
2024-03-21 82.98 83.16 82.67 82.67 0.0M
2024-03-20 81.20 82.10 81.10 82.10 0.0M
2024-03-19 80.50 81.22 80.03 81.22 0.0M
2024-03-18 81.21 81.50 80.88 80.88 0.0M
2024-03-15 80.48 80.48 80.03 80.15 0.0M
2024-03-14 81.81 81.81 80.48 80.99 0.0M
2024-03-13 81.44 81.59 81.15 81.40 0.0M
2024-03-12 80.46 81.67 80.46 81.67 0.0M
2024-03-11 80.43 80.51 79.96 80.07 0.0M
2024-03-08 81.95 82.60 80.58 80.77 0.0M
2024-03-07 80.93 81.76 80.93 81.64 0.0M
2024-03-06 80.48 80.63 80.04 80.20 0.0M
2024-03-05 80.09 80.09 79.16 79.66 0.0M
2024-03-04 81.30 81.40 80.89 80.89 0.0M
2024-03-01 80.23 81.45 80.17 81.28 0.0M
2024-02-29 79.95 80.10 79.31 79.98 0.1M
2024-02-28 79.12 79.32 78.72 78.94 0.0M
2024-02-27 79.35 79.40 78.91 79.30 0.0M
2024-02-26 79.34 79.54 79.22 79.28 0.0M
2024-02-23 79.50 79.50 78.83 79.06 0.0M
2024-02-22 77.43 78.88 77.43 78.62 0.0M
2024-02-21 75.76 75.85 75.40 75.85 0.0M
2024-02-20 76.56 76.75 75.48 75.99 0.0M
2024-02-16 77.41 77.69 77.15 77.15 0.0M
2024-02-15 77.50 77.66 77.20 77.62 0.0M
2024-02-14 76.88 77.42 76.76 77.42 0.0M
2024-02-13 75.87 76.73 75.57 76.03 0.0M
2024-02-12 78.03 78.03 77.22 77.22 0.0M
2024-02-09 77.12 77.86 77.12 77.84 0.0M
2024-02-08 76.89 77.02 76.88 76.88 0.0M
2024-02-07 75.90 76.64 75.77 76.51 0.0M
2024-02-06 75.80 75.80 75.17 75.61 0.0M
2024-02-05 75.57 75.77 74.85 75.50 0.0M
2024-02-02 74.64 75.76 74.64 75.71 0.0M
2024-02-01 73.58 74.05 73.25 73.96 0.0M
2024-01-31 73.41 73.72 72.96 72.96 0.0M
2024-01-30 74.77 74.77 74.39 74.48 0.0M
2024-01-29 73.41 74.69 73.41 74.69 0.0M
2024-01-26 73.19 73.60 73.16 73.26 0.0M
2024-01-25 73.80 73.80 72.86 73.25 0.0M
2024-01-24 73.96 74.08 73.35 73.40 0.0M
2024-01-23 72.87 73.22 72.83 73.22 0.0M
2024-01-22 73.01 73.01 72.76 72.86 0.0M
2024-01-19 71.98 72.59 71.98 72.55 0.0M
2024-01-18 71.40 71.63 71.10 71.63 0.0M
2024-01-17 70.53 71.05 70.53 71.05 0.0M
2024-01-16 71.18 71.68 71.18 71.40 0.0M
2024-01-12 71.68 71.69 71.46 71.55 0.0M
2024-01-11 71.64 71.64 70.76 71.55 0.0M
2024-01-10 71.01 71.37 70.96 71.35 0.0M
2024-01-09 70.30 70.79 70.30 70.61 0.0M
2024-01-08 69.67 70.48 69.67 70.48 0.0M
2024-01-05 68.51 69.26 68.51 68.91 0.0M
2024-01-04 68.61 69.30 68.61 68.73 0.0M
2024-01-03 69.15 69.15 68.96 68.96 0.0M
2024-01-02 70.15 70.18 69.88 69.98 0.0M