Skip to main content

American Century Sustainable Equity ETF (NY: ESGA )

56.83 +0.23 (+0.41%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 56.95 56.95 56.60 56.60 4,878 +0.00(+0.00%)
Nov 28, 2023 56.54 56.59 56.54 56.59 7,446 -0.02(-0.03%)
Nov 27, 2023 56.68 56.73 56.59 56.61 7,491 -0.10(-0.18%)
Nov 24, 2023 56.72 56.73 56.64 56.71 7,899 +0.03(+0.06%)
Nov 22, 2023 56.68 56.75 56.61 56.68 20,414 +0.28(+0.50%)
Nov 21, 2023 56.39 56.45 56.26 56.40 4,679 -0.02(-0.03%)
Nov 20, 2023 56.07 56.55 56.07 56.42 11,088 +0.39(+0.70%)
Nov 17, 2023 55.96 56.08 55.87 56.03 13,182 +0.05(+0.09%)
Nov 16, 2023 55.91 55.98 55.81 55.98 6,666 +0.04(+0.07%)
Nov 15, 2023 56.21 56.21 55.83 55.93 5,313 +0.13(+0.23%)
Nov 14, 2023 55.56 55.99 55.56 55.81 4,672 +1.08(+1.97%)
Nov 13, 2023 54.54 54.81 54.58 54.73 8,078 -0.13(-0.25%)
Nov 10, 2023 54.22 54.88 54.13 54.86 4,328 +0.88(+1.62%)
Nov 09, 2023 54.45 54.48 53.95 53.99 6,923 -0.46(-0.85%)
Nov 08, 2023 54.44 54.56 54.24 54.45 10,295 +0.10(+0.18%)
Nov 07, 2023 54.24 54.52 54.24 54.36 6,626 +0.01(+0.01%)
Nov 06, 2023 54.35 54.35 54.13 54.35 5,681 +0.12(+0.23%)
Nov 03, 2023 53.96 54.45 53.96 54.23 4,222 +0.50(+0.93%)
Nov 02, 2023 53.38 53.73 53.38 53.73 6,979 +0.96(+1.81%)
Nov 01, 2023 52.39 52.77 52.39 52.77 6,238 +0.48(+0.92%)
Oct 31, 2023 51.87 52.29 51.83 52.29 4,755 +0.39(+0.76%)
Oct 30, 2023 51.50 51.90 51.50 51.89 2,598 +0.70(+1.37%)
Oct 27, 2023 51.56 51.57 51.09 51.19 3,902 -0.29(-0.57%)
Oct 26, 2023 51.95 51.98 51.42 51.48 5,526 -0.54(-1.04%)
Oct 25, 2023 52.23 52.31 52.02 52.02 1,859 -0.71(-1.35%)
Oct 24, 2023 52.80 52.81 52.46 52.74 3,588 +0.40(+0.77%)
Oct 23, 2023 52.38 52.65 52.33 52.33 5,114 -0.19(-0.36%)
Oct 20, 2023 53.00 53.00 52.52 52.52 8,923 -0.66(-1.24%)
Oct 19, 2023 53.34 53.53 53.09 53.18 4,814 -0.39(-0.73%)
Oct 18, 2023 54.02 54.02 53.57 53.57 3,766 -0.77(-1.42%)
Oct 17, 2023 54.21 54.62 54.19 54.34 3,777 -0.08(-0.15%)
Oct 16, 2023 54.32 54.46 54.32 54.42 4,711 +0.64(+1.19%)
Oct 13, 2023 54.23 54.26 53.75 53.79 2,999 -0.25(-0.47%)
Oct 12, 2023 54.35 54.48 54.00 54.04 4,779 -0.35(-0.64%)
Oct 11, 2023 54.30 54.39 54.05 54.39 16,349 +0.34(+0.63%)
Oct 10, 2023 53.84 54.13 53.84 54.05 1,627 +0.31(+0.58%)
Oct 09, 2023 53.39 53.74 53.33 53.74 3,208 +0.29(+0.55%)
Oct 06, 2023 52.55 53.61 52.55 53.44 3,141 +0.66(+1.24%)
Oct 05, 2023 52.89 52.89 52.53 52.79 5,946 -0.11(-0.22%)
Oct 04, 2023 52.62 52.90 52.60 52.90 6,984 +0.42(+0.79%)
Oct 03, 2023 52.71 52.71 52.39 52.48 14,410 -0.77(-1.44%)
Oct 02, 2023 53.12 53.26 52.99 53.25 4,968 +0.03(+0.06%)
Sep 29, 2023 53.72 53.72 53.22 53.22 1,103 -0.20(-0.37%)
Sep 28, 2023 53.07 53.51 53.07 53.42 2,038 +0.23(+0.42%)
Sep 27, 2023 53.29 53.30 53.02 53.19 9,468 +0.04(+0.07%)
Sep 26, 2023 53.39 53.39 53.13 53.15 3,422 -0.77(-1.42%)
Sep 25, 2023 53.67 53.92 53.68 53.92 6,343 +0.16(+0.30%)
Sep 22, 2023 54.06 54.14 53.64 53.76 19,801 -0.01(-0.02%)
Sep 21, 2023 54.24 54.26 53.77 53.77 5,997 -1.03(-1.89%)
Sep 20, 2023 55.37 55.41 54.80 54.80 5,964 -0.47(-0.86%)
Sep 19, 2023 55.12 55.28 55.09 55.28 4,091 -0.19(-0.34%)
Sep 18, 2023 55.42 55.47 55.39 55.46 4,152 +0.07(+0.13%)
Sep 15, 2023 55.87 55.89 55.35 55.39 11,129 -0.66(-1.17%)
Sep 14, 2023 55.81 56.08 55.77 56.05 2,358 +0.42(+0.76%)
Sep 13, 2023 55.58 56.05 55.55 55.62 24,734 +0.10(+0.17%)
Sep 12, 2023 55.65 55.67 55.53 55.53 2,449 -0.22(-0.39%)
Sep 11, 2023 55.64 55.81 55.61 55.75 191,335 +0.22(+0.40%)
Sep 08, 2023 55.57 55.60 55.43 55.53 5,684 +0.13(+0.23%)
Sep 07, 2023 55.37 55.46 55.37 55.40 2,037 -0.16(-0.29%)
Sep 06, 2023 56.03 56.03 55.37 55.56 5,048 -0.35(-0.63%)
Sep 05, 2023 55.94 55.99 55.89 55.91 5,830 -0.25(-0.44%)
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.