American Century Focused Dynamic Growth ETF (FDG) Historical Stock Data
56.69 ↓0.97 (-1.68%)
As of January 30, 2023, 2:47pm EST.
Historical Data
In the past 30 trading days, FDG is up 0.02% a day on average. There have been 15 days where American Century Focused Dynamic Growth ETF closed green and 15 days where FDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 57.43 | 57.66 | ↑$0.23 (0.39%) | 56.97 | 57.98 | 2.98K |
| 2023-01-26 | 57.34 | 56.88 | ↓$0.46 (-0.80%) | 56.35 | 57.34 | 2.33K |
| 2023-01-25 | 54.71 | 55.88 | ↑$1.17 (2.14%) | 54.71 | 55.88 | 6.25K |
| 2023-01-24 | 55.91 | 56.04 | ↑$0.13 (0.23%) | 55.91 | 56.04 | 3.04K |
| 2023-01-23 | 55.85 | 56.33 | ↑$0.48 (0.85%) | 55.85 | 56.33 | 8.02K |
| 2023-01-20 | 54.36 | 55.18 | ↑$0.82 (1.51%) | 54.36 | 55.21 | 5.22K |
| 2023-01-19 | 53.83 | 53.69 | ↓$0.14 (-0.26%) | 53.69 | 54.09 | 1.66K |
| 2023-01-18 | 55.39 | 54.35 | ↓$1.04 (-1.88%) | 54.35 | 55.72 | 9.32K |
| 2023-01-17 | 54.65 | 55.14 | ↑$0.49 (0.90%) | 54.65 | 55.23 | 5.78K |
| 2023-01-13 | 54.22 | 54.92 | ↑$0.70 (1.30%) | 54.22 | 54.93 | 6.03K |
| 2023-01-12 | 54.49 | 54.45 | ↓$0.04 (-0.07%) | 54.39 | 54.54 | 6.23K |
| 2023-01-11 | 53.56 | 54.10 | ↑$0.54 (1.01%) | 53.56 | 54.10 | 11.34K |
| 2023-01-10 | 53.03 | 53.26 | ↑$0.23 (0.43%) | 52.75 | 53.26 | 7.34K |
| 2023-01-09 | 52.73 | 52.63 | ↓$0.10 (-0.19%) | 52.63 | 53.26 | 4.67K |
| 2023-01-06 | 51.62 | 52.29 | ↑$0.68 (1.31%) | 51.62 | 52.42 | 2.99K |
| 2023-01-05 | 51.54 | 51.11 | ↓$0.43 (-0.83%) | 51.11 | 51.54 | 2.32K |
| 2023-01-03 | 51.94 | 51.62 | ↓$0.32 (-0.61%) | 51.40 | 52.42 | 8.42K |
| 2022-12-30 | 51.71 | 51.88 | ↑$0.17 (0.33%) | 51.33 | 51.89 | 5.21K |
| 2022-12-29 | 51.84 | 52.14 | ↑$0.30 (0.59%) | 51.84 | 52.15 | 114.54K |
| 2022-12-28 | 51.36 | 50.76 | ↓$0.60 (-1.17%) | 50.76 | 51.36 | 12.96K |
| 2022-12-23 | 51.37 | 51.93 | ↑$0.56 (1.09%) | 51.37 | 51.93 | 7.98K |
| 2022-12-22 | 52.03 | 51.80 | ↓$0.23 (-0.44%) | 51.17 | 52.17 | 11.74K |
| 2022-12-20 | 51.92 | 52.06 | ↑$0.14 (0.27%) | 51.92 | 52.37 | 11.78K |
| 2022-12-19 | 52.38 | 52.11 | ↓$0.27 (-0.51%) | 51.95 | 52.61 | 12.29K |
| 2022-12-16 | 53.21 | 52.90 | ↓$0.31 (-0.59%) | 52.56 | 53.37 | 4.62K |
| 2022-12-14 | 55.02 | 55.23 | ↑$0.21 (0.38%) | 55.02 | 55.87 | 21.92K |
| 2022-12-13 | 57.25 | 55.51 | ↓$1.74 (-3.03%) | 55.22 | 57.25 | 4.69K |
| 2022-12-09 | 54.61 | 54.26 | ↓$0.35 (-0.65%) | 54.26 | 54.76 | 16.36K |
| 2022-12-08 | 54.59 | 54.57 | ↓$0.02 (-0.03%) | 54.53 | 54.75 | 5.34K |
| 2022-12-05 | 55.78 | 55.14 | ↓$0.63 (-1.13%) | 55.08 | 56.00 | 100.13K |
Create an account or log in to view more rows.
$FDG If options never existed
what do you think this stock would be trading at?
$FDG Moon soon
$FDG Just buy and hold
$FDG Algorithms are playing games
$FDG I like it
$FDG watch this fly!!!!
$FDG buy buy buy!!
$FDG pressure
$FDG Hedgies
we aren't going anywhere!
$FDG market starting to dump