American Century Focused Dynamic Growth ETF (FDG)

Historical Prices For American Century Focused Dynamic Growth ETF (FDG)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	104.41	104.48	104.00	104.23	4,010	104.23
6/05/2025	104.44	105.07	102.92	103.37	8,642	103.37
6/04/2025	103.92	104.48	103.92	104.31	7,113	104.31
6/03/2025	103.68	104.48	103.68	104.01	14,335	104.01
6/02/2025	102.50	103.40	101.86	103.40	10,503	103.40
5/30/2025	102.20	102.38	101.00	102.20	5,815	102.20
5/29/2025	103.50	103.50	102.82	103.16	4,740	103.16
5/28/2025	104.78	104.78	102.61	102.66	9,908	102.66
5/27/2025	103.20	104.00	103.20	103.91	9,591	103.91
5/23/2025	100.85	101.99	100.85	101.38	32,576	101.38
5/22/2025	102.42	102.84	102.27	102.34	3,602	102.34
5/21/2025	102.90	103.89	101.62	101.98	3,970	101.98
5/20/2025	103.51	103.58	103.14	103.40	10,160	103.40
5/19/2025	102.84	103.87	102.84	103.87	3,352	103.87
5/16/2025	103.50	104.10	103.49	103.96	6,194	103.96
5/15/2025	102.89	103.63	102.18	103.22	24,446	103.22
5/14/2025	102.20	103.07	102.18	103.07	25,707	103.07
5/13/2025	100.52	101.98	100.22	101.85	9,901	101.85
5/12/2025	99.27	99.91	98.75	99.91	10,597	99.91
5/09/2025	96.80	96.80	95.79	95.94	26,679	95.94
5/08/2025	96.76	97.60	96.19	96.69	19,884	96.69
5/07/2025	95.42	96.20	95.03	96.20	3,409	96.20
5/06/2025	94.98	96.29	94.98	95.64	12,915	95.64
5/05/2025	96.03	96.83	96.03	96.30	9,902	96.30
5/02/2025	96.41	96.74	96.31	96.38	21,642	96.38
5/01/2025	94.95	96.09	94.95	95.01	24,511	95.01
4/30/2025	94.57	94.57	91.57	93.69	27,407	93.69
4/29/2025	93.11	93.97	93.02	93.88	4,229	93.88
4/28/2025	93.76	93.82	91.95	93.14	8,508	93.14
4/25/2025	91.69	93.53	91.59	93.48	3,235	93.48
4/24/2025	90.48	91.93	90.36	91.93	9,571	91.93
4/23/2025	89.38	89.94	88.50	88.58	7,534	88.58
4/22/2025	84.77	86.60	84.77	86.22	9,815	86.22
4/21/2025	85.07	85.13	83.03	84.04	14,465	84.04
4/17/2025	86.56	86.70	85.78	86.34	6,771	86.34
4/16/2025	87.31	87.81	85.12	86.43	139,114	86.43
4/15/2025	89.28	89.39	88.49	88.72	8,018	88.72
4/14/2025	90.80	90.80	87.95	88.66	12,489	88.66
4/11/2025	86.74	88.78	86.19	88.55	21,708	88.55
4/10/2025	88.59	88.64	84.47	87.23	35,675	87.23
4/09/2025	81.82	91.23	80.66	90.79	105,800	90.79
4/08/2025	87.99	87.99	79.99	81.22	80,046	81.22
4/07/2025	78.20	84.37	77.64	82.40	23,142	82.40
4/04/2025	84.56	85.05	82.18	82.17	48,432	82.17
4/03/2025	88.38	89.00	87.42	87.52	21,241	87.52
4/02/2025	90.02	92.88	89.89	92.63	18,289	92.63
4/01/2025	90.62	91.76	90.04	91.44	23,296	91.44
3/31/2025	88.73	90.95	88.63	90.86	12,983	90.86
3/28/2025	93.41	93.46	91.23	91.40	7,301	91.40
3/27/2025	93.84	95.32	93.76	94.03	9,874	94.03
3/26/2025	95.69	95.79	94.41	94.78	10,980	94.78
3/25/2025	97.52	97.52	96.86	97.29	17,621	97.29
3/24/2025	95.53	96.88	95.53	96.85	10,680	96.85
3/21/2025	92.79	93.82	92.79	93.82	42,266	93.82
3/20/2025	92.24	94.06	92.24	92.88	25,988	92.88
3/19/2025	92.22	93.40	92.09	93.09	11,714	93.09
3/18/2025	92.93	92.93	91.45	91.57	95,824	91.57
3/17/2025	93.35	93.83	92.69	93.59	13,763	93.59
3/14/2025	92.17	92.90	92.17	92.90	6,352	92.90
3/13/2025	91.33	91.34	89.96	90.49	13,376	90.49
3/12/2025	93.06	93.06	91.54	92.20	12,744	92.20
3/11/2025	89.06	91.29	89.06	90.00	10,782	90.00
3/10/2025	91.65	91.65	89.00	89.22	39,705	89.22
3/07/2025	92.82	94.22	91.42	93.71	10,870	93.71