American Century Focused Dynamic Growth ETF (FDG)

107.39Last Price

-0.16 (-0.15%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	108.26	109.44	107.39	107.39	7,857	107.39
1/30/2025	107.22	107.95	106.41	107.55	7,082	107.55
1/29/2025	108.51	108.51	106.70	107.23	6,261	107.23
1/28/2025	106.16	108.49	105.59	108.34	19,671	108.34
1/27/2025	104.68	106.86	104.66	105.86	48,809	105.86
1/24/2025	110.15	110.21	108.89	109.06	12,416	109.06
1/23/2025	110.13	110.13	108.76	109.96	39,333	109.96
1/22/2025	109.57	109.88	109.08	109.47	24,442	109.47
1/21/2025	107.00	108.40	106.11	107.79	28,486	107.79
1/17/2025	105.80	106.90	105.62	106.11	74,969	106.11
1/16/2025	106.05	106.05	104.50	104.50	9,811	104.50
1/15/2025	104.04	105.34	103.94	105.16	22,151	105.16
1/14/2025	103.50	104.00	101.75	102.14	12,758	102.14
1/13/2025	101.90	102.74	101.01	102.74	18,545	102.74
1/10/2025	104.39	104.39	102.56	103.10	36,713	103.10
1/08/2025	105.36	105.81	104.38	105.81	7,572	105.81
1/07/2025	108.51	108.51	105.28	105.53	19,056	105.53
1/06/2025	107.50	108.65	107.50	107.90	13,793	107.90
1/03/2025	104.98	106.37	104.88	106.37	15,948	106.37
1/02/2025	104.67	104.82	103.00	103.73	25,687	103.73
12/31/2024	104.97	0.00	104.97	103.86	0	103.86
12/30/2024	104.94	105.73	104.23	104.97	110,758	104.97
12/27/2024	107.71	107.71	105.46	106.44	19,184	106.44
12/26/2024	107.71	108.54	107.71	108.35	6,572	108.35
12/24/2024	107.46	108.28	107.46	108.28	6,488	108.28
12/23/2024	105.66	106.86	105.30	106.85	9,771	106.85
12/20/2024	104.15	106.72	103.71	105.80	15,475	105.80
12/19/2024	106.60	106.60	104.84	104.84	19,973	104.84
12/18/2024	109.65	109.95	104.91	105.40	27,970	105.40
12/17/2024	108.75	109.19	108.41	109.13	21,162	109.13
12/16/2024	108.07	109.13	107.88	109.02	14,162	109.02
12/13/2024	108.28	108.38	107.21	107.61	17,788	107.61
12/12/2024	108.70	109.06	108.26	108.26	73,289	108.26
12/11/2024	108.02	109.20	108.02	109.11	116,135	109.11
12/10/2024	107.06	108.06	106.78	106.78	17,818	106.78
12/09/2024	108.00	108.00	106.91	107.27	9,900	107.27
12/06/2024	107.26	108.14	107.26	108.14	13,404	108.14
12/05/2024	107.07	107.24	106.63	106.75	10,370	106.75
12/04/2024	105.65	106.82	105.56	106.81	12,672	106.81
12/03/2024	103.88	104.53	103.81	104.52	15,008	104.52
12/02/2024	104.76	104.79	104.33	104.53	13,955	104.53
11/29/2024	103.01	103.88	103.01	103.83	12,484	103.83
11/27/2024	102.88	102.88	101.94	102.65	12,145	102.65
11/26/2024	103.00	103.54	103.00	103.40	6,179	103.40
11/25/2024	103.91	103.91	102.43	102.44	6,090	102.44
11/22/2024	102.58	103.02	102.56	102.82	11,719	102.82
11/21/2024	102.96	103.07	101.58	102.78	57,918	102.78
11/20/2024	101.89	101.98	100.99	101.98	7,468	101.98
11/19/2024	99.90	102.32	99.90	102.30	12,547	102.30
11/18/2024	99.99	100.77	99.97	100.52	16,846	100.52
11/15/2024	101.28	101.28	99.83	100.33	9,575	100.33
11/14/2024	103.60	103.69	102.44	102.44	12,185	102.44
11/13/2024	103.00	104.47	103.00	103.66	25,881	103.66
11/12/2024	103.09	103.16	102.60	102.87	26,582	102.87
11/11/2024	101.87	102.61	101.70	102.52	19,351	102.52
11/08/2024	100.69	101.73	100.69	101.63	8,337	101.63
11/07/2024	100.14	101.22	100.14	100.97	21,976	100.97
11/06/2024	97.92	99.43	97.92	99.41	21,463	99.41
11/05/2024	95.49	96.22	95.49	96.08	18,631	96.08
11/04/2024	95.50	95.50	94.78	94.80	10,066	94.80
11/01/2024	93.80	95.43	93.80	94.80	5,651	94.80