American Century Sustainable Equity ETF (ESGA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:06PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 63.68 | 63.82 | 63.62 | 63.62 | 63.62 | 3,600 |
| Apr 25, 2024 | 62.40 | 62.97 | 62.35 | 62.84 | 62.84 | 3,100 |
| Apr 24, 2024 | 63.31 | 63.31 | 62.89 | 63.15 | 63.15 | 3,100 |
| Apr 23, 2024 | 63.21 | 63.26 | 63.16 | 63.18 | 63.18 | 6,900 |
| Apr 22, 2024 | 62.14 | 62.77 | 62.12 | 62.47 | 62.47 | 2,600 |
| Apr 19, 2024 | 62.56 | 62.56 | 61.95 | 62.01 | 62.01 | 6,000 |
| Apr 18, 2024 | 62.79 | 63.15 | 62.61 | 62.64 | 62.64 | 9,400 |
| Apr 17, 2024 | 63.12 | 63.12 | 62.62 | 62.77 | 62.77 | 9,200 |
| Apr 16, 2024 | 63.28 | 63.36 | 63.02 | 63.19 | 63.19 | 7,000 |
| Apr 15, 2024 | 64.46 | 64.46 | 63.23 | 63.23 | 63.23 | 4,800 |
| Apr 12, 2024 | 64.40 | 64.44 | 64.01 | 64.01 | 64.01 | 3,600 |
| Apr 11, 2024 | 64.64 | 65.16 | 64.41 | 65.05 | 65.05 | 6,100 |
| Apr 10, 2024 | 64.54 | 64.67 | 64.40 | 64.66 | 64.66 | 4,700 |
| Apr 09, 2024 | 64.77 | 65.21 | 64.77 | 65.21 | 65.21 | 2,600 |
| Apr 08, 2024 | 65.31 | 65.31 | 65.15 | 65.17 | 65.17 | 2,800 |
| Apr 05, 2024 | 64.79 | 65.36 | 64.79 | 65.18 | 65.18 | 6,400 |
| Apr 04, 2024 | 65.64 | 65.78 | 64.46 | 64.46 | 64.46 | 1,800 |
| Apr 03, 2024 | 65.39 | 65.44 | 65.26 | 65.26 | 65.26 | 3,800 |
| Apr 02, 2024 | 64.98 | 65.23 | 64.98 | 65.23 | 65.23 | 204,600 |
| Apr 01, 2024 | 65.70 | 65.76 | 65.57 | 65.72 | 65.72 | 6,400 |
| Mar 28, 2024 | 65.80 | 65.86 | 65.79 | 65.86 | 65.86 | 6,800 |
| Mar 27, 2024 | 65.61 | 65.75 | 65.35 | 65.75 | 65.75 | 6,600 |
| Mar 26, 2024 | 65.57 | 65.66 | 65.28 | 65.28 | 65.28 | 3,000 |
| Mar 25, 2024 | 65.54 | 65.63 | 65.46 | 65.46 | 65.46 | 8,000 |
| Mar 22, 2024 | 65.74 | 65.79 | 65.69 | 65.76 | 65.76 | 4,900 |
| Mar 21, 2024 | 65.88 | 65.91 | 65.74 | 65.76 | 65.76 | 2,400 |
| Mar 21, 2024 | 0.154 Dividend | |||||
| Mar 20, 2024 | 65.10 | 65.70 | 65.07 | 65.70 | 65.55 | 3,500 |
| Mar 19, 2024 | 64.61 | 65.12 | 64.61 | 65.12 | 64.97 | 6,200 |
| Mar 18, 2024 | 65.01 | 65.01 | 64.73 | 64.73 | 64.57 | 7,800 |
| Mar 15, 2024 | 64.46 | 64.51 | 64.36 | 64.36 | 64.21 | 3,600 |
| Mar 14, 2024 | 64.87 | 64.91 | 64.61 | 64.75 | 64.60 | 4,000 |
| Mar 13, 2024 | 64.96 | 65.05 | 64.94 | 64.94 | 64.79 | 3,300 |
| Mar 12, 2024 | 64.42 | 65.02 | 64.42 | 65.01 | 64.86 | 3,100 |
| Mar 11, 2024 | 64.24 | 64.31 | 63.97 | 64.19 | 64.04 | 6,700 |
| Mar 08, 2024 | 64.96 | 65.30 | 64.39 | 64.48 | 64.33 | 5,300 |
| Mar 07, 2024 | 64.52 | 64.86 | 64.52 | 64.81 | 64.66 | 4,400 |
| Mar 06, 2024 | 64.23 | 64.37 | 64.12 | 64.17 | 64.02 | 3,900 |
| Mar 05, 2024 | 64.25 | 64.25 | 63.61 | 63.81 | 63.66 | 7,100 |
| Mar 04, 2024 | 64.44 | 64.58 | 64.41 | 64.41 | 64.26 | 2,800 |
| Mar 01, 2024 | 64.02 | 64.43 | 64.02 | 64.42 | 64.27 | 2,700 |
| Feb 29, 2024 | 63.65 | 63.98 | 63.65 | 63.98 | 63.83 | 14,100 |
| Feb 28, 2024 | 63.58 | 63.61 | 63.42 | 63.56 | 63.41 | 13,700 |
| Feb 27, 2024 | 63.53 | 63.61 | 63.42 | 63.61 | 63.46 | 3,100 |
| Feb 26, 2024 | 63.63 | 63.73 | 63.52 | 63.53 | 63.38 | 11,600 |
| Feb 23, 2024 | 63.99 | 64.02 | 63.74 | 63.77 | 63.62 | 17,500 |
| Feb 22, 2024 | 63.18 | 63.73 | 63.18 | 63.73 | 63.58 | 20,500 |
| Feb 21, 2024 | 62.01 | 62.30 | 61.93 | 62.30 | 62.15 | 4,600 |
| Feb 20, 2024 | 62.28 | 62.43 | 62.00 | 62.22 | 62.07 | 7,500 |
| Feb 16, 2024 | 62.67 | 63.07 | 62.67 | 62.70 | 62.55 | 2,600 |
| Feb 15, 2024 | 62.54 | 62.93 | 62.54 | 62.88 | 62.73 | 9,900 |
| Feb 14, 2024 | 62.40 | 62.59 | 62.40 | 62.59 | 62.45 | 1,700 |
| Feb 13, 2024 | 62.05 | 62.29 | 61.60 | 61.96 | 61.82 | 10,900 |
| Feb 12, 2024 | 62.98 | 63.23 | 62.82 | 62.82 | 62.67 | 7,100 |
| Feb 09, 2024 | 62.68 | 63.07 | 62.68 | 62.99 | 62.84 | 29,900 |
| Feb 08, 2024 | 62.50 | 62.57 | 62.47 | 62.56 | 62.42 | 3,500 |
| Feb 07, 2024 | 62.20 | 62.48 | 62.20 | 62.42 | 62.28 | 2,400 |
| Feb 06, 2024 | 61.79 | 61.91 | 61.74 | 61.91 | 61.77 | 12,300 |
| Feb 05, 2024 | 61.90 | 61.92 | 61.52 | 61.81 | 61.67 | 8,400 |
| Feb 02, 2024 | 61.65 | 62.23 | 61.61 | 62.15 | 62.01 | 3,600 |
| Feb 01, 2024 | 60.95 | 61.41 | 60.68 | 61.33 | 61.18 | 9,200 |
| Jan 31, 2024 | 61.02 | 61.07 | 60.56 | 60.59 | 60.45 | 3,900 |
| Jan 30, 2024 | 61.64 | 61.70 | 61.57 | 61.64 | 61.49 | 3,800 |
| Jan 29, 2024 | 61.23 | 61.68 | 61.23 | 61.68 | 61.53 | 3,300 |
| Jan 26, 2024 | 60.97 | 61.37 | 60.97 | 61.24 | 61.09 | 7,500 |
| Jan 25, 2024 | 61.21 | 61.22 | 60.91 | 61.11 | 60.97 | 6,000 |
| Jan 24, 2024 | 61.03 | 61.11 | 60.80 | 60.81 | 60.66 | 7,400 |
| Jan 23, 2024 | 60.67 | 60.79 | 60.53 | 60.79 | 60.65 | 3,800 |
| Jan 22, 2024 | 60.62 | 60.66 | 60.54 | 60.60 | 60.46 | 5,500 |
| Jan 19, 2024 | 59.71 | 60.37 | 59.71 | 60.37 | 60.22 | 7,200 |
| Jan 18, 2024 | 59.38 | 59.67 | 59.19 | 59.67 | 59.53 | 13,700 |
| Jan 17, 2024 | 59.00 | 59.17 | 58.96 | 59.17 | 59.03 | 5,700 |
| Jan 16, 2024 | 59.52 | 59.54 | 59.24 | 59.35 | 59.21 | 4,300 |
| Jan 12, 2024 | 59.52 | 59.65 | 59.41 | 59.62 | 59.48 | 7,800 |
| Jan 11, 2024 | 59.28 | 59.57 | 59.16 | 59.52 | 59.38 | 5,000 |
| Jan 10, 2024 | 59.20 | 59.69 | 59.20 | 59.56 | 59.42 | 6,900 |
| Jan 09, 2024 | 59.10 | 59.28 | 59.10 | 59.21 | 59.07 | 7,200 |
| Jan 08, 2024 | 58.81 | 59.31 | 58.81 | 59.31 | 59.17 | 7,200 |
| Jan 05, 2024 | 58.67 | 58.71 | 58.34 | 58.48 | 58.34 | 2,500 |
| Jan 04, 2024 | 58.71 | 58.84 | 58.39 | 58.39 | 58.25 | 4,600 |
| Jan 03, 2024 | 58.71 | 58.76 | 58.53 | 58.55 | 58.41 | 6,800 |
| Jan 02, 2024 | 58.95 | 59.08 | 58.81 | 59.01 | 58.87 | 4,800 |
| Dec 29, 2023 | 59.41 | 59.61 | 59.33 | 59.36 | 59.22 | 3,700 |
| Dec 28, 2023 | 59.54 | 59.64 | 59.53 | 59.53 | 59.39 | 3,000 |
| Dec 27, 2023 | 59.37 | 59.55 | 59.37 | 59.45 | 59.31 | 17,900 |
| Dec 26, 2023 | 59.12 | 59.45 | 59.12 | 59.38 | 59.24 | 10,600 |
| Dec 22, 2023 | 59.34 | 59.34 | 59.16 | 59.16 | 59.02 | 6,800 |
| Dec 21, 2023 | 58.75 | 59.01 | 58.60 | 59.01 | 58.87 | 5,900 |
| Dec 20, 2023 | 59.32 | 59.38 | 58.41 | 58.42 | 58.28 | 5,300 |
| Dec 19, 2023 | 59.13 | 59.18 | 59.05 | 59.18 | 59.04 | 2,500 |
| Dec 18, 2023 | 58.79 | 58.99 | 58.79 | 58.91 | 58.77 | 4,800 |
| Dec 18, 2023 | 0.193 Dividend | |||||
| Dec 15, 2023 | 58.82 | 58.93 | 58.74 | 58.89 | 58.56 | 6,600 |
| Dec 14, 2023 | 59.09 | 59.09 | 58.60 | 58.84 | 58.51 | 15,800 |
| Dec 13, 2023 | 57.92 | 58.58 | 57.83 | 58.55 | 58.22 | 1,800 |
| Dec 12, 2023 | 57.39 | 57.80 | 57.39 | 57.80 | 57.48 | 2,700 |
| Dec 11, 2023 | 57.44 | 57.56 | 57.37 | 57.56 | 57.23 | 6,200 |
| Dec 08, 2023 | 57.10 | 57.30 | 57.10 | 57.28 | 56.96 | 3,600 |
| Dec 07, 2023 | 57.03 | 57.08 | 57.00 | 57.08 | 56.76 | 5,100 |
| Dec 06, 2023 | 57.08 | 57.08 | 56.58 | 56.58 | 56.26 | 5,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.