American Century Sustainable Growth ETF (ESGY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 100 |
| Apr 29, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 100 |
| Apr 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 100 |
| Apr 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Apr 24, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 100 |
| Apr 23, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 600 |
| Apr 22, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 100 |
| Apr 19, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 200 |
| Apr 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 100 |
| Apr 17, 2024 | 48.99 | 48.99 | 48.94 | 48.94 | 48.94 | 300 |
| Apr 16, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 100 |
| Apr 15, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 100 |
| Apr 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
| Apr 11, 2024 | 50.83 | 50.89 | 50.83 | 50.89 | 50.89 | 800 |
| Apr 10, 2024 | 50.28 | 50.28 | 50.11 | 50.25 | 50.25 | 900 |
| Apr 09, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 100 |
| Apr 08, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 50.55 | 200 |
| Apr 05, 2024 | 49.97 | 50.58 | 49.97 | 50.58 | 50.58 | 200 |
| Apr 04, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 100 |
| Apr 03, 2024 | 50.70 | 50.70 | 50.56 | 50.56 | 50.56 | 400 |
| Apr 02, 2024 | 50.48 | 50.58 | 50.48 | 50.58 | 50.58 | 2,200 |
| Apr 01, 2024 | 50.87 | 50.99 | 50.87 | 50.99 | 50.99 | 1,000 |
| Mar 28, 2024 | 51.02 | 51.06 | 51.02 | 51.06 | 51.06 | 500 |
| Mar 27, 2024 | 50.85 | 51.04 | 50.85 | 51.04 | 51.04 | 1,100 |
| Mar 26, 2024 | 51.27 | 51.31 | 50.98 | 50.98 | 50.98 | 400 |
| Mar 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 100 |
| Mar 22, 2024 | 51.39 | 51.43 | 51.38 | 51.43 | 51.43 | 300 |
| Mar 21, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 100 |
| Mar 21, 2024 | 0.031 Dividend | |||||
| Mar 20, 2024 | 50.82 | 51.26 | 50.82 | 51.26 | 51.23 | 600 |
| Mar 19, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.80 | 100 |
| Mar 18, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.49 | 100 |
| Mar 15, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.06 | 100 |
| Mar 14, 2024 | 50.70 | 50.70 | 50.67 | 50.67 | 50.64 | 200 |
| Mar 13, 2024 | 50.65 | 50.82 | 50.65 | 50.67 | 50.64 | 2,500 |
| Mar 12, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.81 | 100 |
| Mar 11, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.87 | 300 |
| Mar 08, 2024 | 51.14 | 51.14 | 50.21 | 50.21 | 50.18 | 500 |
| Mar 07, 2024 | 50.55 | 50.72 | 50.55 | 50.70 | 50.67 | 1,600 |
| Mar 06, 2024 | 50.17 | 50.17 | 49.96 | 49.99 | 49.95 | 600 |
| Mar 05, 2024 | 50.01 | 50.01 | 49.74 | 49.74 | 49.71 | 500 |
| Mar 04, 2024 | 50.60 | 50.76 | 50.55 | 50.55 | 50.52 | 2,500 |
| Mar 01, 2024 | 50.55 | 50.75 | 50.55 | 50.75 | 50.72 | 1,800 |
| Feb 29, 2024 | 50.24 | 50.29 | 50.06 | 50.29 | 50.26 | 1,000 |
| Feb 28, 2024 | 49.79 | 49.86 | 49.79 | 49.86 | 49.83 | 100 |
| Feb 27, 2024 | 50.06 | 50.06 | 49.86 | 50.06 | 50.03 | 900 |
| Feb 26, 2024 | 50.50 | 50.50 | 50.08 | 50.08 | 50.05 | 2,000 |
| Feb 23, 2024 | 50.51 | 50.51 | 50.21 | 50.21 | 50.18 | 300 |
| Feb 22, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.14 | 100 |
| Feb 21, 2024 | 48.30 | 48.58 | 48.30 | 48.58 | 48.56 | 400 |
| Feb 20, 2024 | 48.92 | 48.92 | 48.69 | 48.69 | 48.67 | 200 |
| Feb 16, 2024 | 49.63 | 49.63 | 49.31 | 49.31 | 49.28 | 500 |
| Feb 15, 2024 | 49.80 | 49.80 | 49.38 | 49.67 | 49.64 | 600 |
| Feb 14, 2024 | 49.54 | 49.61 | 49.54 | 49.61 | 49.58 | 200 |
| Feb 13, 2024 | 48.81 | 49.19 | 48.77 | 48.96 | 48.93 | 900 |
| Feb 12, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.62 | 100 |
| Feb 09, 2024 | 49.96 | 50.00 | 49.96 | 50.00 | 49.97 | 300 |
| Feb 08, 2024 | 49.40 | 49.41 | 49.38 | 49.41 | 49.38 | 800 |
| Feb 07, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.29 | 100 |
| Feb 06, 2024 | 48.56 | 48.65 | 48.56 | 48.65 | 48.62 | 300 |
| Feb 05, 2024 | 48.46 | 48.79 | 48.46 | 48.79 | 48.76 | 800 |
| Feb 02, 2024 | 48.81 | 48.81 | 48.77 | 48.77 | 48.74 | 300 |
| Feb 01, 2024 | 47.45 | 47.71 | 47.43 | 47.71 | 47.69 | 600 |
| Jan 31, 2024 | 47.23 | 47.36 | 47.04 | 47.04 | 47.01 | 1,300 |
| Jan 30, 2024 | 48.17 | 48.17 | 48.04 | 48.05 | 48.02 | 900 |
| Jan 29, 2024 | 47.88 | 48.32 | 47.88 | 48.32 | 48.29 | 2,900 |
| Jan 26, 2024 | 47.51 | 47.87 | 47.49 | 47.71 | 47.68 | 36,400 |
| Jan 25, 2024 | 47.67 | 47.72 | 47.66 | 47.72 | 47.69 | 1,200 |
| Jan 24, 2024 | 47.92 | 47.92 | 47.62 | 47.62 | 47.59 | 800 |
| Jan 23, 2024 | 47.28 | 47.41 | 47.25 | 47.41 | 47.38 | 3,100 |
| Jan 22, 2024 | 47.37 | 47.40 | 47.29 | 47.29 | 47.26 | 20,800 |
| Jan 19, 2024 | 47.09 | 47.14 | 47.05 | 47.14 | 47.11 | 700 |
| Jan 18, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.45 | 100 |
| Jan 17, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.92 | 100 |
| Jan 16, 2024 | 46.00 | 46.07 | 46.00 | 46.07 | 46.05 | 500 |
| Jan 12, 2024 | 46.12 | 46.18 | 46.09 | 46.11 | 46.08 | 2,000 |
| Jan 11, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.07 | 200 |
| Jan 10, 2024 | 45.40 | 46.03 | 45.40 | 45.97 | 45.94 | 5,800 |
| Jan 09, 2024 | 45.53 | 45.53 | 45.51 | 45.51 | 45.48 | 100 |
| Jan 08, 2024 | 45.25 | 45.35 | 45.25 | 45.35 | 45.32 | 100 |
| Jan 05, 2024 | 44.50 | 44.50 | 44.45 | 44.46 | 44.43 | 5,800 |
| Jan 04, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.41 | 100 |
| Jan 03, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.57 | 100 |
| Jan 02, 2024 | 45.30 | 45.30 | 44.85 | 44.99 | 44.96 | 1,200 |
| Dec 29, 2023 | 45.65 | 45.79 | 45.54 | 45.70 | 45.68 | 1,600 |
| Dec 28, 2023 | 45.91 | 45.91 | 45.88 | 45.88 | 45.85 | 5,000 |
| Dec 27, 2023 | 45.78 | 45.79 | 45.78 | 45.79 | 45.76 | 300 |
| Dec 26, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.73 | 100 |
| Dec 22, 2023 | 45.65 | 45.72 | 45.52 | 45.61 | 45.58 | 14,400 |
| Dec 21, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 45.59 | 100 |
| Dec 20, 2023 | 45.79 | 45.81 | 45.15 | 45.15 | 45.13 | 2,900 |
| Dec 19, 2023 | 45.58 | 45.61 | 45.58 | 45.61 | 45.59 | 200 |
| Dec 18, 2023 | 45.45 | 45.45 | 45.45 | 45.45 | 45.43 | 100 |
| Dec 18, 2023 | 0.038 Dividend | |||||
| Dec 15, 2023 | 45.17 | 45.21 | 45.15 | 45.21 | 45.15 | 300 |
| Dec 14, 2023 | 45.04 | 45.05 | 45.03 | 45.03 | 44.96 | 600 |
| Dec 13, 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.13 | 100 |
| Dec 12, 2023 | 44.46 | 44.76 | 44.46 | 44.76 | 44.70 | 2,800 |
| Dec 11, 2023 | 44.41 | 44.54 | 44.41 | 44.54 | 44.48 | 6,100 |
| Dec 08, 2023 | 44.44 | 44.47 | 44.43 | 44.45 | 44.38 | 2,000 |
| *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.