Skip to main content

American Century Sustainable Equity ETF (NY: ESGA )

67.55 +0.13 (+0.19%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 45.57 45.57 45.57 5,606 +0.22(+0.49%)
Dec 30, 2020 45.43 45.43 45.33 45.35 5,606 +0.12(+0.27%)
Dec 29, 2020 45.42 45.44 45.23 45.23 2,441 -0.13(-0.28%)
Dec 28, 2020 45.28 45.40 45.28 45.35 5,172 +0.48(+1.06%)
Dec 24, 2020 44.84 44.88 44.74 44.88 4,866 +0.06(+0.15%)
Dec 23, 2020 44.93 44.97 44.81 44.81 3,482 +0.11(+0.25%)
Dec 22, 2020 44.77 44.84 44.68 44.70 12,769 -0.01(-0.02%)
Dec 21, 2020 44.09 44.83 44.08 44.71 9,392 -0.14(-0.31%)
Dec 18, 2020 45.06 45.06 44.55 44.85 12,528 -0.08(-0.17%)
Dec 17, 2020 44.91 44.95 44.85 44.93 6,451 +0.25(+0.56%)
Dec 16, 2020 44.59 44.72 44.59 44.68 8,179 +0.15(+0.33%)
Dec 15, 2020 44.29 44.59 44.28 44.53 10,218 +0.48(+1.10%)
Dec 14, 2020 44.54 44.55 44.04 44.04 4,596 -0.13(-0.30%)
Dec 11, 2020 44.03 44.18 44.03 44.17 934 -0.05(-0.12%)
Dec 10, 2020 44.28 44.28 44.23 44.23 12,877 -0.10(-0.22%)
Dec 09, 2020 44.63 44.63 44.12 44.32 6,314 -0.32(-0.71%)
Dec 08, 2020 44.54 44.65 44.54 44.64 1,331 +0.10(+0.23%)
Dec 07, 2020 44.56 44.64 44.47 44.54 7,696 -0.07(-0.16%)
Dec 04, 2020 44.53 44.61 44.49 44.61 2,595 +0.45(+1.01%)
Dec 03, 2020 44.48 44.48 44.17 44.17 7,612 -0.20(-0.45%)
Dec 02, 2020 44.36 44.42 44.29 44.37 10,188 -0.06(-0.13%)
Dec 01, 2020 44.37 44.58 44.37 44.42 1,489 +0.49(+1.12%)
Nov 30, 2020 43.76 43.93 43.69 43.93 4,843 -0.17(-0.38%)
Nov 27, 2020 44.28 44.28 44.09 44.10 3,218 +0.17(+0.38%)
Nov 25, 2020 43.92 43.95 43.87 43.94 8,825 -0.04(-0.09%)
Nov 24, 2020 43.82 44.03 43.82 43.98 8,889 +0.65(+1.49%)
Nov 23, 2020 43.23 43.36 43.18 43.33 5,058 +0.24(+0.56%)
Nov 20, 2020 43.40 43.40 43.09 43.09 8,306 -0.34(-0.78%)
Nov 19, 2020 43.19 43.43 43.17 43.43 5,957 +0.09(+0.22%)
Nov 18, 2020 43.75 43.80 43.33 43.33 5,751 -0.38(-0.86%)
Nov 17, 2020 43.70 43.83 43.70 43.71 6,335 -0.12(-0.27%)
Nov 16, 2020 43.86 43.97 43.68 43.83 16,614 +0.32(+0.74%)
Nov 13, 2020 43.33 43.50 43.33 43.50 13,497 +0.55(+1.27%)
Nov 12, 2020 43.28 43.36 42.96 42.96 1,881 -0.38(-0.88%)
Nov 11, 2020 43.39 43.48 43.23 43.34 6,727 +0.38(+0.89%)
Nov 10, 2020 42.91 42.96 42.83 42.96 7,897 -0.32(-0.74%)
Nov 09, 2020 44.30 44.30 43.28 43.28 1,511 +0.37(+0.85%)
Nov 06, 2020 43.15 43.15 42.82 42.91 6,541 -0.01(-0.02%)
Nov 05, 2020 42.97 43.06 42.92 42.92 5,828 +0.92(+2.18%)
Nov 04, 2020 41.80 42.24 41.80 42.00 5,349 +1.01(+2.46%)
Nov 03, 2020 41.08 41.11 40.91 41.00 8,416 +0.88(+2.19%)
Nov 02, 2020 40.41 40.41 39.86 40.12 4,061 +0.59(+1.50%)
Oct 30, 2020 40.03 40.03 39.27 39.52 5,502 -0.75(-1.85%)
Oct 29, 2020 40.06 40.42 39.95 40.27 10,511 +0.59(+1.48%)
Oct 28, 2020 40.04 40.04 39.68 39.68 5,919 -1.45(-3.53%)
Oct 27, 2020 41.32 41.32 41.13 41.13 4,143 -0.01(-0.02%)
Oct 26, 2020 41.69 41.69 40.73 41.14 9,698 -0.85(-2.03%)
Oct 23, 2020 41.93 41.99 41.89 41.99 3,322 +0.20(+0.48%)
Oct 22, 2020 41.50 41.84 41.50 41.79 17,204 +0.03(+0.07%)
Oct 21, 2020 41.82 42.03 41.76 41.76 7,187 -0.04(-0.10%)
Oct 20, 2020 41.76 42.09 41.76 41.80 3,030 +0.30(+0.71%)
Oct 19, 2020 42.31 42.33 41.51 41.51 9,644 -0.77(-1.82%)
Oct 16, 2020 42.36 42.59 42.28 42.28 4,256 +0.06(+0.15%)
Oct 15, 2020 42.03 42.21 42.03 42.21 4,396 -0.16(-0.37%)
Oct 14, 2020 42.63 42.63 42.27 42.37 23,585 -0.33(-0.77%)
Oct 13, 2020 42.90 42.90 42.70 42.70 4,476 -0.20(-0.47%)
Oct 12, 2020 42.72 43.10 42.71 42.90 15,411 +0.78(+1.84%)
Oct 09, 2020 42.06 42.15 42.06 42.13 1,349 +0.39(+0.94%)
Oct 08, 2020 41.73 41.76 41.73 41.74 5,078 +0.19(+0.45%)
Oct 07, 2020 41.31 41.59 41.31 41.55 7,265 +0.72(+1.77%)
Oct 06, 2020 41.41 41.57 40.83 40.83 9,405 -0.57(-1.37%)
Oct 05, 2020 41.25 41.40 41.24 41.40 7,255 +0.69(+1.70%)
Oct 02, 2020 40.86 40.86 40.64 40.70 4,153 -0.39(-0.94%)
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.