Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,306.13 +2.94 (+0.09%) Nikkei
38,737.35 +501.28 (+1.31%) Hang Seng
18,436.44 -141.86 (-0.76%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,397.43 -819.18 (-1.28%) CMC Crypto 200
1,364.42 +51.79 (+3.94%)
American Century Focused Dynamic Growth ETF (FDG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:10PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 81.50 | 82.39 | 81.50 | 82.39 | 82.39 | 4,500 |
| 03 May 2024 | 81.09 | 81.19 | 80.71 | 81.17 | 81.17 | 2,900 |
| 02 May 2024 | 79.22 | 79.98 | 79.07 | 79.93 | 79.93 | 2,000 |
| 01 May 2024 | 78.59 | 80.15 | 78.44 | 78.59 | 78.59 | 4,400 |
| 30 Apr 2024 | 80.37 | 80.37 | 78.99 | 78.99 | 78.99 | 1,600 |
| 29 Apr 2024 | 80.22 | 80.55 | 79.86 | 80.38 | 80.38 | 7,500 |
| 26 Apr 2024 | 78.97 | 80.08 | 78.97 | 79.82 | 79.82 | 3,300 |
| 25 Apr 2024 | 76.65 | 78.30 | 76.65 | 78.20 | 78.20 | 5,800 |
| 24 Apr 2024 | 79.60 | 79.64 | 78.49 | 78.64 | 78.64 | 10,000 |
| 23 Apr 2024 | 78.40 | 78.53 | 78.09 | 78.48 | 78.48 | 16,000 |
| 22 Apr 2024 | 76.57 | 77.44 | 76.26 | 77.04 | 77.04 | 66,500 |
| 19 Apr 2024 | 78.22 | 78.22 | 76.36 | 76.37 | 76.37 | 8,200 |
| 18 Apr 2024 | 79.39 | 79.39 | 78.51 | 78.55 | 78.55 | 3,700 |
| 17 Apr 2024 | 79.70 | 79.75 | 78.97 | 78.97 | 78.97 | 3,600 |
| 16 Apr 2024 | 79.50 | 80.17 | 79.50 | 79.80 | 79.80 | 2,700 |
| 15 Apr 2024 | 81.28 | 81.40 | 79.75 | 79.76 | 79.76 | 2,700 |
| 12 Apr 2024 | 82.98 | 82.98 | 81.40 | 81.68 | 81.68 | 12,200 |
| 11 Apr 2024 | 81.96 | 83.35 | 81.96 | 83.26 | 83.26 | 5,400 |
| 10 Apr 2024 | 81.85 | 82.08 | 81.66 | 82.04 | 82.04 | 4,600 |
| 09 Apr 2024 | 81.61 | 82.20 | 81.61 | 82.20 | 82.20 | 4,700 |
| 08 Apr 2024 | 82.36 | 82.71 | 82.34 | 82.40 | 82.40 | 9,700 |
| 05 Apr 2024 | 81.37 | 82.47 | 81.37 | 82.21 | 82.21 | 4,900 |
| 04 Apr 2024 | 82.89 | 83.16 | 81.01 | 81.01 | 81.01 | 5,200 |
| 03 Apr 2024 | 82.00 | 82.40 | 81.94 | 82.08 | 82.08 | 3,500 |
| 02 Apr 2024 | 81.32 | 81.79 | 81.18 | 81.79 | 81.79 | 35,300 |
| 01 Apr 2024 | 82.67 | 82.74 | 82.15 | 82.53 | 82.53 | 8,000 |
| 28 Mar 2024 | 82.42 | 82.74 | 82.42 | 82.62 | 82.62 | 4,300 |
| 27 Mar 2024 | 83.19 | 83.19 | 82.18 | 82.67 | 82.67 | 36,100 |
| 26 Mar 2024 | 83.60 | 83.62 | 82.86 | 82.86 | 82.86 | 17,400 |
| 25 Mar 2024 | 82.58 | 83.20 | 82.58 | 82.99 | 82.99 | 9,700 |
| 22 Mar 2024 | 82.67 | 82.96 | 82.38 | 82.91 | 82.91 | 13,000 |
| 21 Mar 2024 | 82.98 | 83.16 | 82.67 | 82.67 | 82.67 | 3,600 |
| 20 Mar 2024 | 81.20 | 82.10 | 81.10 | 82.10 | 82.10 | 6,000 |
| 19 Mar 2024 | 80.50 | 81.21 | 80.03 | 81.21 | 81.21 | 7,200 |
| 18 Mar 2024 | 81.21 | 81.50 | 80.88 | 80.88 | 80.88 | 6,300 |
| 15 Mar 2024 | 80.48 | 80.48 | 80.03 | 80.15 | 80.15 | 8,000 |
| 14 Mar 2024 | 81.81 | 81.81 | 80.48 | 80.99 | 80.99 | 11,600 |
| 13 Mar 2024 | 81.43 | 81.58 | 81.15 | 81.40 | 81.40 | 4,900 |
| 12 Mar 2024 | 80.46 | 81.67 | 80.46 | 81.67 | 81.67 | 3,900 |
| 11 Mar 2024 | 80.43 | 80.51 | 79.96 | 80.07 | 80.07 | 47,400 |
| 08 Mar 2024 | 81.95 | 82.60 | 80.58 | 80.77 | 80.77 | 10,900 |
| 07 Mar 2024 | 80.93 | 81.76 | 80.93 | 81.64 | 81.64 | 3,700 |
| 06 Mar 2024 | 80.48 | 80.63 | 80.04 | 80.20 | 80.20 | 36,700 |
| 05 Mar 2024 | 80.09 | 80.09 | 79.16 | 79.66 | 79.66 | 6,800 |
| 04 Mar 2024 | 81.30 | 81.40 | 80.89 | 80.89 | 80.89 | 17,400 |
| 01 Mar 2024 | 80.23 | 81.45 | 80.17 | 81.28 | 81.28 | 11,900 |
| 29 Feb 2024 | 79.95 | 80.10 | 79.31 | 79.98 | 79.98 | 64,600 |
| 28 Feb 2024 | 79.12 | 79.32 | 78.72 | 78.94 | 78.94 | 32,500 |
| 27 Feb 2024 | 79.35 | 79.40 | 78.91 | 79.29 | 79.29 | 11,200 |
| 26 Feb 2024 | 79.34 | 79.54 | 79.22 | 79.28 | 79.28 | 14,900 |
| 23 Feb 2024 | 79.50 | 79.50 | 78.83 | 79.06 | 79.06 | 13,200 |
| 22 Feb 2024 | 77.43 | 78.88 | 77.43 | 78.62 | 78.62 | 23,500 |
| 21 Feb 2024 | 75.76 | 75.85 | 75.40 | 75.85 | 75.85 | 3,100 |
| 20 Feb 2024 | 76.56 | 76.75 | 75.48 | 75.99 | 75.99 | 5,800 |
| 16 Feb 2024 | 77.41 | 77.69 | 77.15 | 77.15 | 77.15 | 2,400 |
| 15 Feb 2024 | 77.50 | 77.66 | 77.20 | 77.62 | 77.62 | 14,400 |
| 14 Feb 2024 | 76.88 | 77.42 | 76.76 | 77.42 | 77.42 | 3,800 |
| 13 Feb 2024 | 75.87 | 76.73 | 75.57 | 76.04 | 76.04 | 4,200 |
| 12 Feb 2024 | 78.03 | 78.03 | 77.22 | 77.22 | 77.22 | 1,100 |
| 09 Feb 2024 | 77.12 | 77.86 | 77.12 | 77.84 | 77.84 | 3,500 |
| 08 Feb 2024 | 76.89 | 77.02 | 76.88 | 76.88 | 76.88 | 3,000 |
| 07 Feb 2024 | 75.90 | 76.64 | 75.77 | 76.51 | 76.51 | 18,000 |
| 06 Feb 2024 | 75.80 | 75.80 | 75.17 | 75.61 | 75.61 | 45,500 |
| 05 Feb 2024 | 75.57 | 75.77 | 74.85 | 75.50 | 75.50 | 8,600 |
| 02 Feb 2024 | 74.64 | 75.76 | 74.64 | 75.71 | 75.71 | 9,500 |
| 01 Feb 2024 | 73.58 | 74.05 | 73.25 | 73.96 | 73.96 | 4,400 |
| 31 Jan 2024 | 73.41 | 73.72 | 72.96 | 72.96 | 72.96 | 7,200 |
| 30 Jan 2024 | 74.77 | 74.77 | 74.39 | 74.48 | 74.48 | 23,500 |
| 29 Jan 2024 | 73.41 | 74.69 | 73.41 | 74.69 | 74.69 | 13,800 |
| 26 Jan 2024 | 73.19 | 73.60 | 73.16 | 73.26 | 73.26 | 5,300 |
| 25 Jan 2024 | 73.80 | 73.80 | 72.86 | 73.25 | 73.25 | 3,400 |
| 24 Jan 2024 | 73.96 | 74.08 | 73.35 | 73.40 | 73.40 | 7,600 |
| 23 Jan 2024 | 72.87 | 73.22 | 72.83 | 73.22 | 73.22 | 7,400 |
| 22 Jan 2024 | 73.01 | 73.01 | 72.76 | 72.86 | 72.86 | 3,800 |
| 19 Jan 2024 | 71.98 | 72.59 | 71.98 | 72.55 | 72.55 | 5,900 |
| 18 Jan 2024 | 71.40 | 71.63 | 71.10 | 71.63 | 71.63 | 3,600 |
| 17 Jan 2024 | 70.53 | 71.05 | 70.53 | 71.05 | 71.05 | 2,500 |
| 16 Jan 2024 | 71.18 | 71.68 | 71.18 | 71.40 | 71.40 | 5,200 |
| 12 Jan 2024 | 71.68 | 71.69 | 71.46 | 71.55 | 71.55 | 4,900 |
| 11 Jan 2024 | 71.64 | 71.64 | 70.76 | 71.55 | 71.55 | 24,700 |
| 10 Jan 2024 | 71.01 | 71.37 | 70.96 | 71.35 | 71.35 | 5,200 |
| 09 Jan 2024 | 70.29 | 70.79 | 70.29 | 70.61 | 70.61 | 3,700 |
| 08 Jan 2024 | 69.67 | 70.48 | 69.67 | 70.48 | 70.48 | 2,000 |
| 05 Jan 2024 | 68.51 | 69.26 | 68.51 | 68.90 | 68.90 | 6,200 |
| 04 Jan 2024 | 68.61 | 69.30 | 68.61 | 68.73 | 68.73 | 6,700 |
| 03 Jan 2024 | 69.15 | 69.15 | 68.96 | 68.96 | 68.96 | 2,800 |
| 02 Jan 2024 | 70.15 | 70.18 | 69.88 | 69.98 | 69.98 | 2,000 |
| 29 Dec 2023 | 71.75 | 71.75 | 71.08 | 71.19 | 71.19 | 11,100 |
| 28 Dec 2023 | 71.94 | 72.00 | 71.69 | 71.69 | 71.69 | 6,500 |
| 27 Dec 2023 | 71.73 | 71.93 | 71.55 | 71.76 | 71.76 | 10,900 |
| 26 Dec 2023 | 71.48 | 71.56 | 71.40 | 71.54 | 71.54 | 5,600 |
| 22 Dec 2023 | 71.25 | 71.29 | 71.01 | 71.03 | 71.03 | 11,800 |
| 21 Dec 2023 | 70.39 | 71.00 | 70.39 | 70.94 | 70.94 | 8,300 |
| 20 Dec 2023 | 70.96 | 71.30 | 69.83 | 69.83 | 69.83 | 58,900 |
| 19 Dec 2023 | 71.15 | 71.40 | 71.14 | 71.40 | 71.40 | 12,900 |
| 18 Dec 2023 | 70.46 | 70.92 | 70.46 | 70.77 | 70.77 | 16,300 |
| 15 Dec 2023 | 69.75 | 70.15 | 69.75 | 70.11 | 70.11 | 8,900 |
| 14 Dec 2023 | 69.91 | 70.06 | 69.15 | 69.75 | 69.75 | 20,300 |
| 13 Dec 2023 | 68.70 | 69.48 | 68.39 | 69.46 | 69.46 | 8,100 |
| 12 Dec 2023 | 67.42 | 68.46 | 67.42 | 68.44 | 68.44 | 12,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.