American Century Focused... Historical Data - FDG

기업명	Etf 심볼	시장	주식 타입
American Century Focused Dynamic Growth	FDG	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.79	0.97%	81.96	01:37:28

개장가	저가	고가	종가	전일 종가
81.67	81.50	81.96		81.17

FDG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	80.41	81.96	78.436	79.91	3,688	1.55	1.93%
1개월	82.36	83.35	76.26	78.84	8,885	-0.40	-0.49%
3개월	77.81	83.62	75.40	80.05	11,995	4.15	5.33%
6개월	63.39	83.62	62.65	73.92	12,592	18.57	29.29%
1년	58.53	83.62	58.1839	68.36	14,092	23.43	40.03%
3년	76.26	89.96	49.3999	68.08	17,815	5.70	7.47%
5년	38.54	89.96	37.705	66.32	22,751	43.42	112.66%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	81.17	1.24	1.55%	81.09	81.19	80.71	2,894
03 5월(5) 2024	79.9337	1.34	1.71%	79.22	79.9834	79.07	2,030
02 5월(5) 2024	78.59	-0.40	-0.51%	78.59	80.15	78.436	4,392
01 5월(5) 2024	78.9942	-1.39	-1.72%	80.13	80.3697	78.9942	1,614
30 4월(4) 2024	80.3795	0.56	0.70%	80.41	80.5499	79.86	7,511
27 4월(4) 2024	79.8191	1.62	2.07%	78.97	80.08	78.97	3,319
26 4월(4) 2024	78.20	-0.44	-0.56%	76.65	78.30	76.65	5,838
25 4월(4) 2024	78.6442	0.16	0.21%	79.24	79.64	78.49	9,951
24 4월(4) 2024	78.4819	1.44	1.87%	77.72	78.53	77.72	16,021
23 4월(4) 2024	77.04	0.67	0.87%	76.57	77.44	76.26	66,479
20 4월(4) 2024	76.3736	-2.18	-2.77%	78.24	78.24	76.355	8,228
19 4월(4) 2024	78.5529	-0.42	-0.53%	78.45	79.39	78.45	3,693
18 4월(4) 2024	78.97	-0.83	-1.04%	80.61	80.61	78.97	3,631
17 4월(4) 2024	79.80	0.04	0.05%	79.50	80.17	79.50	2,725
16 4월(4) 2024	79.76	-1.92	-2.35%	82.00	82.00	79.75	2,721
13 4월(4) 2024	81.68	-1.58	-1.90%	82.98	82.98	81.40	12,219
12 4월(4) 2024	83.2593	1.22	1.49%	82.34	83.35	81.96	5,405
11 4월(4) 2024	82.04	-0.16	-0.19%	81.02	82.08	81.02	4,614
10 4월(4) 2024	82.1987	-0.20	-0.24%	83.14	83.14	81.61	4,728
09 4월(4) 2024	82.3983	0.19	0.24%	82.36	82.71	82.34	9,724