Skip to main content

American Century Sustainable Equity ETF (NY: ESGA )

67.42 -0.19 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 65.68 65.74 65.67 65.74 6,828 +0.11(+0.16%)
Mar 27, 2024 65.49 65.63 65.23 65.63 6,655 +0.47(+0.72%)
Mar 26, 2024 65.45 65.54 65.16 65.16 2,960 -0.18(-0.27%)
Mar 25, 2024 65.42 65.51 65.34 65.34 8,031 -0.30(-0.46%)
Mar 22, 2024 65.62 65.67 65.57 65.64 4,910 -0.00(-0.00%)
Mar 21, 2024 65.76 65.79 65.61 65.64 2,427 +0.22(+0.33%)
Mar 20, 2024 64.83 65.42 64.80 65.42 3,497 +0.57(+0.88%)
Mar 19, 2024 64.33 64.85 64.33 64.85 6,213 +0.40(+0.61%)
Mar 18, 2024 64.74 64.74 64.45 64.45 7,819 +0.36(+0.56%)
Mar 15, 2024 64.19 64.24 64.09 64.09 3,633 -0.39(-0.60%)
Mar 14, 2024 64.60 64.64 64.34 64.48 3,987 -0.19(-0.29%)
Mar 13, 2024 64.69 64.78 64.67 64.67 3,290 -0.07(-0.11%)
Mar 12, 2024 64.15 64.75 64.15 64.74 3,136 +0.82(+1.28%)
Mar 11, 2024 63.97 64.04 63.71 63.92 6,765 -0.29(-0.45%)
Mar 08, 2024 64.69 65.02 64.12 64.21 5,353 -0.33(-0.51%)
Mar 07, 2024 64.25 64.59 64.25 64.54 4,387 +0.64(+1.00%)
Mar 06, 2024 63.96 64.10 63.85 63.90 3,917 +0.36(+0.56%)
Mar 05, 2024 63.98 63.98 63.34 63.54 7,102 -0.60(-0.93%)
Mar 04, 2024 64.17 64.31 64.14 64.14 2,815 -0.01(-0.02%)
Mar 01, 2024 63.75 64.16 63.75 64.15 2,682 +0.43(+0.68%)
Feb 29, 2024 63.38 63.71 63.38 63.71 14,146 +0.42(+0.66%)
Feb 28, 2024 63.31 63.34 63.15 63.29 13,749 -0.05(-0.08%)
Feb 27, 2024 63.26 63.35 63.15 63.35 3,065 +0.08(+0.13%)
Feb 26, 2024 63.36 63.46 63.25 63.26 11,605 -0.24(-0.37%)
Feb 23, 2024 63.73 63.75 63.47 63.50 17,588 +0.04(+0.06%)
Feb 22, 2024 62.91 63.46 62.91 63.46 20,593 +1.42(+2.29%)
Feb 21, 2024 61.75 62.04 61.67 62.04 4,582 +0.08(+0.14%)
Feb 20, 2024 62.02 62.16 61.74 61.96 7,569 -0.48(-0.77%)
Feb 16, 2024 62.41 62.81 62.41 62.43 2,647 -0.18(-0.29%)
Feb 15, 2024 62.28 62.67 62.28 62.62 9,985 +0.29(+0.46%)
Feb 14, 2024 62.13 62.33 62.13 62.33 1,688 +0.63(+1.02%)
Feb 13, 2024 61.79 62.03 61.34 61.70 10,960 -0.85(-1.36%)
Feb 12, 2024 62.72 62.96 62.56 62.56 7,136 -0.17(-0.26%)
Feb 09, 2024 62.42 62.81 62.42 62.72 29,980 +0.42(+0.68%)
Feb 08, 2024 62.23 62.31 62.20 62.30 3,472 +0.14(+0.22%)
Feb 07, 2024 61.94 62.22 61.94 62.16 2,433 +0.51(+0.83%)
Feb 06, 2024 61.53 61.65 61.49 61.65 12,372 +0.10(+0.16%)
Feb 05, 2024 61.64 61.66 61.26 61.55 8,424 -0.34(-0.55%)
Feb 02, 2024 61.39 61.97 61.36 61.89 3,641 +0.83(+1.35%)
Feb 01, 2024 60.69 61.15 60.43 61.07 9,216 +0.73(+1.21%)
Jan 31, 2024 60.76 60.81 60.31 60.34 3,906 -1.04(-1.69%)
Jan 30, 2024 61.38 61.44 61.31 61.38 3,791 -0.04(-0.07%)
Jan 29, 2024 60.97 61.42 60.97 61.42 3,320 +0.44(+0.72%)
Jan 26, 2024 60.71 61.11 60.71 60.98 7,555 +0.13(+0.21%)
Jan 25, 2024 60.95 60.96 60.66 60.85 5,988 +0.30(+0.50%)
Jan 24, 2024 60.77 60.85 60.54 60.55 7,382 +0.02(+0.03%)
Jan 23, 2024 60.42 60.53 60.28 60.53 3,822 +0.19(+0.31%)
Jan 22, 2024 60.37 60.41 60.29 60.35 5,498 +0.23(+0.39%)
Jan 19, 2024 59.46 60.11 59.46 60.11 7,189 +0.69(+1.17%)
Jan 18, 2024 59.13 59.42 58.94 59.42 13,743 +0.50(+0.85%)
Jan 17, 2024 58.75 58.92 58.71 58.92 5,734 -0.18(-0.31%)
Jan 16, 2024 59.27 59.29 58.99 59.10 4,316 -0.26(-0.44%)
Jan 12, 2024 59.27 59.40 59.16 59.37 7,832 +0.10(+0.16%)
Jan 11, 2024 59.03 59.32 58.91 59.27 4,982 -0.04(-0.07%)
Jan 10, 2024 58.95 59.44 58.95 59.31 6,926 +0.35(+0.59%)
Jan 09, 2024 58.85 59.03 58.85 58.96 7,202 -0.09(-0.16%)
Jan 08, 2024 58.56 59.06 58.56 59.06 7,229 +0.82(+1.41%)
Jan 05, 2024 58.43 58.46 58.10 58.24 2,490 +0.09(+0.16%)
Jan 04, 2024 58.46 58.59 58.14 58.14 4,576 -0.16(-0.27%)
Jan 03, 2024 58.46 58.51 58.28 58.30 6,826 -0.46(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.