Advertisement
U.S. Markets closed
S&P Futures
5,884.00 -8.50 (-0.14%) Dow Futures
43,029.00 -140.00 (-0.32%) Nasdaq Futures
20,503.00 -39.00 (-0.19%) Russell 2000 Futures
2,243.70 -2.50 (-0.11%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,760.80 +1.00 (+0.04%)
American Century Sustainable Equity ETF (ESGA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 01:45PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 70.80 | 71.04 | 70.88 | 71.04 | 71.04 | 2,672 |
| Oct 21, 2024 | 71.24 | 71.26 | 71.06 | 71.06 | 71.06 | 1,700 |
| Oct 18, 2024 | 71.25 | 71.39 | 71.17 | 71.31 | 71.31 | 8,600 |
| Oct 17, 2024 | 71.44 | 71.57 | 71.06 | 71.07 | 71.07 | 17,500 |
| Oct 16, 2024 | 70.83 | 71.15 | 70.80 | 71.11 | 71.11 | 8,400 |
| Oct 15, 2024 | 71.27 | 71.27 | 70.74 | 70.81 | 70.81 | 2,200 |
| Oct 14, 2024 | 71.52 | 71.61 | 71.49 | 71.49 | 71.49 | 6,400 |
| Oct 11, 2024 | 70.98 | 70.99 | 70.92 | 70.99 | 70.99 | 7,000 |
| Oct 10, 2024 | 70.61 | 70.61 | 70.45 | 70.59 | 70.59 | 9,900 |
| Oct 09, 2024 | 70.53 | 70.70 | 70.53 | 70.70 | 70.70 | 3,400 |
| Oct 08, 2024 | 69.80 | 70.16 | 69.80 | 70.16 | 70.16 | 5,600 |
| Oct 07, 2024 | 69.82 | 69.91 | 69.39 | 69.46 | 69.46 | 4,900 |
| Oct 04, 2024 | 70.03 | 70.14 | 69.71 | 70.14 | 70.14 | 6,000 |
| Oct 03, 2024 | 69.33 | 69.55 | 69.33 | 69.52 | 69.52 | 1,800 |
| Oct 02, 2024 | 69.50 | 69.69 | 69.49 | 69.66 | 69.66 | 5,500 |
| Oct 01, 2024 | 70.19 | 70.19 | 69.57 | 69.66 | 69.66 | 3,900 |
| Sep 30, 2024 | 69.84 | 70.30 | 69.84 | 70.30 | 70.30 | 1,800 |
| Sep 27, 2024 | 70.31 | 70.41 | 70.06 | 70.07 | 70.07 | 4,600 |
| Sep 26, 2024 | 70.31 | 70.31 | 70.10 | 70.26 | 70.26 | 11,800 |
| Sep 25, 2024 | 69.89 | 70.13 | 69.78 | 69.81 | 69.81 | 25,100 |
| Sep 24, 2024 | 69.58 | 69.99 | 69.52 | 69.93 | 69.93 | 15,600 |
| Sep 23, 2024 | 69.70 | 69.85 | 69.70 | 69.84 | 69.84 | 14,100 |
| Sep 20, 2024 | 69.86 | 69.87 | 69.49 | 69.83 | 69.83 | 567,900 |
| Sep 19, 2024 | 70.04 | 70.33 | 70.04 | 70.11 | 70.11 | 3,300 |
| Sep 18, 2024 | 69.17 | 69.43 | 68.95 | 69.02 | 69.02 | 6,200 |
| Sep 17, 2024 | 69.46 | 69.48 | 69.08 | 69.17 | 69.17 | 2,200 |
| Sep 16, 2024 | 68.87 | 69.18 | 68.87 | 69.18 | 69.18 | 10,300 |
| Sep 13, 2024 | 68.93 | 69.11 | 68.90 | 69.04 | 69.04 | 9,300 |
| Sep 12, 2024 | 68.19 | 68.63 | 68.08 | 68.60 | 68.60 | 3,700 |
| Sep 11, 2024 | 66.87 | 68.18 | 66.43 | 68.18 | 68.18 | 13,300 |
| Sep 10, 2024 | 67.26 | 67.39 | 66.82 | 67.39 | 67.39 | 8,100 |
| Sep 09, 2024 | 66.99 | 67.04 | 66.58 | 67.04 | 67.04 | 4,100 |
| Sep 06, 2024 | 67.19 | 67.23 | 66.30 | 66.30 | 66.30 | 12,100 |
| Sep 05, 2024 | 67.29 | 67.44 | 67.21 | 67.37 | 67.37 | 5,400 |
| Sep 04, 2024 | 67.54 | 67.89 | 67.43 | 67.65 | 67.65 | 7,300 |
| Sep 03, 2024 | 68.32 | 68.37 | 67.71 | 67.71 | 67.71 | 5,200 |
| Aug 30, 2024 | 68.95 | 69.28 | 68.53 | 69.28 | 69.28 | 3,900 |
| Aug 29, 2024 | 69.02 | 69.23 | 68.60 | 68.62 | 68.62 | 3,300 |
| Aug 28, 2024 | 68.96 | 68.96 | 68.28 | 68.70 | 68.70 | 7,100 |
| Aug 27, 2024 | 69.14 | 69.14 | 69.02 | 69.03 | 69.03 | 1,900 |
| Aug 26, 2024 | 69.13 | 69.14 | 68.87 | 68.99 | 68.99 | 7,500 |
| Aug 23, 2024 | 69.08 | 69.29 | 68.74 | 69.23 | 69.23 | 12,600 |
| Aug 22, 2024 | 69.02 | 69.02 | 68.36 | 68.36 | 68.36 | 2,600 |
| Aug 21, 2024 | 69.07 | 69.07 | 68.89 | 69.05 | 69.05 | 3,300 |
| Aug 20, 2024 | 68.76 | 68.85 | 68.61 | 68.77 | 68.77 | 14,900 |
| Aug 19, 2024 | 68.39 | 68.78 | 68.37 | 68.78 | 68.78 | 8,300 |
| Aug 16, 2024 | 67.78 | 68.22 | 67.78 | 68.16 | 68.16 | 3,000 |
| Aug 15, 2024 | 67.75 | 68.06 | 67.63 | 68.06 | 68.06 | 7,300 |
| Aug 14, 2024 | 66.70 | 66.96 | 66.57 | 66.96 | 66.96 | 9,700 |
| Aug 13, 2024 | 66.15 | 66.68 | 66.03 | 66.68 | 66.68 | 3,200 |
| Aug 12, 2024 | 65.64 | 65.91 | 65.43 | 65.49 | 65.49 | 6,600 |
| Aug 09, 2024 | 65.29 | 65.72 | 65.29 | 65.60 | 65.60 | 3,800 |
| Aug 08, 2024 | 64.92 | 65.37 | 64.92 | 65.37 | 65.37 | 12,000 |
| Aug 07, 2024 | 65.38 | 65.38 | 63.79 | 63.79 | 63.79 | 6,300 |
| Aug 06, 2024 | 64.19 | 65.07 | 64.19 | 64.34 | 64.34 | 5,300 |
| Aug 05, 2024 | 62.70 | 64.03 | 62.70 | 63.64 | 63.64 | 3,300 |
| Aug 02, 2024 | 65.33 | 65.59 | 65.18 | 65.58 | 65.58 | 2,700 |
| Aug 01, 2024 | 67.51 | 67.51 | 66.66 | 66.80 | 66.80 | 2,200 |
| Jul 31, 2024 | 67.75 | 68.13 | 67.73 | 67.76 | 67.76 | 6,200 |
| Jul 30, 2024 | 67.01 | 67.04 | 66.40 | 66.69 | 66.69 | 6,100 |
| Jul 29, 2024 | 67.19 | 67.23 | 66.87 | 67.02 | 67.02 | 7,400 |
| Jul 26, 2024 | 66.78 | 67.09 | 66.76 | 66.91 | 66.91 | 7,500 |
| Jul 25, 2024 | 66.51 | 67.59 | 66.48 | 66.48 | 66.48 | 11,300 |
| Jul 24, 2024 | 67.47 | 67.47 | 66.84 | 66.84 | 66.84 | 3,600 |
| Jul 23, 2024 | 68.60 | 68.71 | 68.43 | 68.43 | 68.43 | 3,500 |
| Jul 22, 2024 | 68.49 | 68.67 | 68.27 | 68.64 | 68.64 | 3,100 |
| Jul 19, 2024 | 68.18 | 68.33 | 67.86 | 67.86 | 67.86 | 9,700 |
| Jul 18, 2024 | 68.95 | 68.95 | 68.36 | 68.37 | 68.37 | 4,700 |
| Jul 17, 2024 | 69.23 | 69.29 | 69.01 | 69.05 | 69.05 | 7,300 |
| Jul 16, 2024 | 69.93 | 70.07 | 69.87 | 70.07 | 70.07 | 4,300 |
| Jul 15, 2024 | 69.89 | 69.95 | 69.52 | 69.53 | 69.53 | 6,200 |
| Jul 12, 2024 | 69.44 | 69.79 | 69.44 | 69.44 | 69.44 | 14,100 |
| Jul 11, 2024 | 69.60 | 69.60 | 68.99 | 69.14 | 69.14 | 6,000 |
| Jul 10, 2024 | 68.97 | 69.49 | 68.93 | 69.49 | 69.49 | 7,000 |
| Jul 09, 2024 | 68.91 | 68.91 | 68.77 | 68.79 | 68.79 | 8,800 |
| Jul 08, 2024 | 68.74 | 68.80 | 68.64 | 68.78 | 68.78 | 5,900 |
| Jul 05, 2024 | 68.34 | 68.62 | 68.33 | 68.62 | 68.62 | 4,600 |
| Jul 03, 2024 | 67.99 | 68.21 | 67.99 | 68.17 | 68.17 | 3,000 |
| Jul 02, 2024 | 67.42 | 67.94 | 67.42 | 67.94 | 67.94 | 1,200 |
| Jul 01, 2024 | 67.21 | 67.54 | 67.21 | 67.54 | 67.54 | 1,300 |
| Jun 28, 2024 | 68.07 | 68.09 | 67.42 | 67.42 | 67.42 | 3,700 |
| Jun 27, 2024 | 67.65 | 67.80 | 67.54 | 67.61 | 67.61 | 2,500 |
| Jun 26, 2024 | 67.35 | 67.66 | 67.35 | 67.66 | 67.66 | 2,200 |
| Jun 25, 2024 | 67.43 | 67.61 | 67.43 | 67.61 | 67.61 | 7,800 |
| Jun 24, 2024 | 67.45 | 67.70 | 67.34 | 67.34 | 67.34 | 7,000 |
| Jun 21, 2024 | 67.53 | 67.61 | 67.47 | 67.55 | 67.55 | 9,100 |
| Jun 20, 2024 | 67.88 | 67.88 | 67.60 | 67.60 | 67.60 | 2,000 |
| Jun 18, 2024 | 67.48 | 67.69 | 67.48 | 67.69 | 67.69 | 3,300 |
| Jun 17, 2024 | 67.04 | 67.75 | 67.01 | 67.57 | 67.57 | 7,400 |
| Jun 14, 2024 | 66.88 | 67.04 | 66.88 | 67.04 | 67.04 | 870,100 |
| Jun 13, 2024 | 66.95 | 67.17 | 66.86 | 67.17 | 67.17 | 3,600 |
| Jun 12, 2024 | 67.54 | 67.54 | 67.08 | 67.25 | 67.25 | 4,400 |
| Jun 11, 2024 | 66.32 | 66.68 | 66.22 | 66.68 | 66.68 | 2,700 |
| Jun 10, 2024 | 66.25 | 66.59 | 66.25 | 66.54 | 66.54 | 7,400 |
| Jun 07, 2024 | 66.46 | 66.51 | 66.40 | 66.41 | 66.41 | 6,700 |
| Jun 06, 2024 | 66.57 | 66.57 | 66.38 | 66.45 | 66.45 | 4,800 |
| Jun 05, 2024 | 65.91 | 66.41 | 65.88 | 66.41 | 66.41 | 4,100 |
| Jun 04, 2024 | 65.34 | 65.61 | 65.34 | 65.61 | 65.61 | 3,100 |
| Jun 03, 2024 | 65.56 | 65.71 | 65.21 | 65.43 | 65.43 | 2,600 |
| May 31, 2024 | 65.15 | 65.42 | 64.76 | 65.42 | 65.42 | 5,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.