La bourse est fermée

American Century Focused Dynamic Growth ETF (FDG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
81,78-0,05 (-0,06 %)
À la clôture : 03:59PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202482,3182,3181,5981,7881,784 800
09 mai 202481,5081,8581,5081,8381,833 500
08 mai 202481,8582,0481,8582,0082,005 600
07 mai 202482,1182,6682,1182,4082,403 100
06 mai 202481,5082,3981,5082,3982,394 500
03 mai 202481,0981,1980,7181,1781,172 900
02 mai 202479,2279,9879,0779,9379,932 000
01 mai 202478,5980,1578,4478,5978,594 400
30 avr. 202480,3780,3778,9978,9978,991 600
29 avr. 202480,2280,5579,8680,3880,387 500
26 avr. 202478,9780,0878,9779,8279,823 300
25 avr. 202476,6578,3076,6578,2078,205 800
24 avr. 202479,6079,6478,4978,6478,6410 000
23 avr. 202478,4078,5378,0978,4878,4816 000
22 avr. 202476,5777,4476,2677,0477,0466 500
19 avr. 202478,2278,2276,3676,3776,378 200
18 avr. 202479,3979,3978,5178,5578,553 700
17 avr. 202479,7079,7578,9778,9778,973 600
16 avr. 202479,5080,1779,5079,8079,802 700
15 avr. 202481,2881,4079,7579,7679,762 700
12 avr. 202482,9882,9881,4081,6881,6812 200
11 avr. 202481,9683,3581,9683,2683,265 400
10 avr. 202481,8582,0881,6682,0482,044 600
09 avr. 202481,6182,2081,6182,2082,204 700
08 avr. 202482,3682,7182,3482,4082,409 700
05 avr. 202481,3782,4781,3782,2182,214 900
04 avr. 202482,8983,1681,0181,0181,015 200
03 avr. 202482,0082,4081,9482,0882,083 500
02 avr. 202481,3281,7981,1881,7981,7935 300
01 avr. 202482,6782,7482,1582,5382,538 000
28 mars 202482,4282,7482,4282,6282,624 300
27 mars 202483,1983,1982,1882,6782,6736 100
26 mars 202483,6083,6282,8682,8682,8617 400
25 mars 202482,5883,2082,5882,9982,999 700
22 mars 202482,6782,9682,3882,9182,9113 000
21 mars 202482,9883,1682,6782,6782,673 600
20 mars 202481,2082,1081,1082,1082,106 000
19 mars 202480,5081,2180,0381,2181,217 200
18 mars 202481,2181,5080,8880,8880,886 300
15 mars 202480,4880,4880,0380,1580,158 000
14 mars 202481,8181,8180,4880,9980,9911 600
13 mars 202481,4381,5881,1581,4081,404 900
12 mars 202480,4681,6780,4681,6781,673 900
11 mars 202480,4380,5179,9680,0780,0747 400
08 mars 202481,9582,6080,5880,7780,7710 900
07 mars 202480,9381,7680,9381,6481,643 700
06 mars 202480,4880,6380,0480,2080,2036 700
05 mars 202480,0980,0979,1679,6679,666 800
04 mars 202481,3081,4080,8980,8980,8917 400
01 mars 202480,2381,4580,1781,2881,2811 900
29 févr. 202479,9580,1079,3179,9879,9864 600
28 févr. 202479,1279,3278,7278,9478,9432 500
27 févr. 202479,3579,4078,9179,2979,2911 200
26 févr. 202479,3479,5479,2279,2879,2814 900
23 févr. 202479,5079,5078,8379,0679,0613 200
22 févr. 202477,4378,8877,4378,6278,6223 500
21 févr. 202475,7675,8575,4075,8575,853 100
20 févr. 202476,5676,7575,4875,9975,995 800
16 févr. 202477,4177,6977,1577,1577,152 400
15 févr. 202477,5077,6677,2077,6277,6214 400
14 févr. 202476,8877,4276,7677,4277,423 800
13 févr. 202475,8776,7375,5776,0476,044 200
12 févr. 202478,0378,0377,2277,2277,221 100
09 févr. 202477,1277,8677,1277,8477,843 500
08 févr. 202476,8977,0276,8876,8876,883 000
07 févr. 202475,9076,6475,7776,5176,5118 000
06 févr. 202475,8075,8075,1775,6175,6145 500
05 févr. 202475,5775,7774,8575,5075,508 600
02 févr. 202474,6475,7674,6475,7175,719 500
01 févr. 202473,5874,0573,2573,9673,964 400
31 janv. 202473,4173,7272,9672,9672,967 200
30 janv. 202474,7774,7774,3974,4874,4823 500
29 janv. 202473,4174,6973,4174,6974,6913 800
26 janv. 202473,1973,6073,1673,2673,265 300
25 janv. 202473,8073,8072,8673,2573,253 400
24 janv. 202473,9674,0873,3573,4073,407 600
23 janv. 202472,8773,2272,8373,2273,227 400
22 janv. 202473,0173,0172,7672,8672,863 800
19 janv. 202471,9872,5971,9872,5572,555 900
18 janv. 202471,4071,6371,1071,6371,633 600
17 janv. 202470,5371,0570,5371,0571,052 500
16 janv. 202471,1871,6871,1871,4071,405 200
12 janv. 202471,6871,6971,4671,5571,554 900
11 janv. 202471,6471,6470,7671,5571,5524 700
10 janv. 202471,0171,3770,9671,3571,355 200
09 janv. 202470,2970,7970,2970,6170,613 700
08 janv. 202469,6770,4869,6770,4870,482 000
05 janv. 202468,5169,2668,5168,9068,906 200
04 janv. 202468,6169,3068,6168,7368,736 700
03 janv. 202469,1569,1568,9668,9668,962 800
02 janv. 202470,1570,1869,8869,9869,982 000
29 déc. 202371,7571,7571,0871,1971,1911 100
28 déc. 202371,9472,0071,6971,6971,696 500
27 déc. 202371,7371,9371,5571,7671,7610 900
26 déc. 202371,4871,5671,4071,5471,545 600
22 déc. 202371,2571,2971,0171,0371,0311 800
21 déc. 202370,3971,0070,3970,9470,948 300
20 déc. 202370,9671,3069,8369,8369,8358 900
19 déc. 202371,1571,4071,1471,4071,4012 900
18 déc. 202370,4670,9270,4670,7770,7716 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...