Mail

QINT - American Century Quality Diversified International ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	43.87	43.96	43.84	43.95	43.95	28,700
Jun 01, 2023	42.97	43.32	42.97	43.26	43.26	19,600
May 31, 2023	42.63	42.76	42.37	42.75	42.75	29,100
May 30, 2023	43.35	43.35	43.00	43.16	43.16	7,300
May 26, 2023	43.50	43.53	43.39	43.52	43.52	12,500
May 25, 2023	43.14	43.14	42.96	43.11	43.11	15,500
May 24, 2023	43.44	43.44	43.15	43.22	43.22	7,800
May 23, 2023	44.13	44.14	43.83	43.83	43.83	66,500
May 22, 2023	44.48	44.54	44.43	44.44	44.44	9,200
May 19, 2023	44.27	44.44	44.27	44.43	44.43	3,200
May 18, 2023	44.04	44.15	43.95	44.15	44.15	2,500
May 17, 2023	44.03	44.24	43.92	44.16	44.16	4,000
May 16, 2023	44.17	44.20	43.98	43.98	43.98	21,900
May 15, 2023	44.18	44.40	44.14	44.38	44.38	12,700
May 12, 2023	44.18	44.18	43.93	44.05	44.05	5,200
May 11, 2023	44.07	44.12	43.92	44.12	44.12	7,300
May 10, 2023	44.59	44.59	44.13	44.41	44.41	14,800
May 09, 2023	44.38	44.57	44.38	44.52	44.52	10,200
May 08, 2023	44.83	44.83	44.59	44.65	44.65	24,600
May 05, 2023	44.23	44.71	44.23	44.64	44.64	4,500
May 04, 2023	43.91	44.04	43.90	43.93	43.93	3,300
May 03, 2023	44.10	44.36	44.09	44.10	44.10	12,400
May 02, 2023	44.20	44.20	43.79	44.02	44.02	14,000
May 01, 2023	44.63	44.63	44.47	44.51	44.51	15,400
Apr 28, 2023	44.32	44.59	44.32	44.52	44.52	14,200
Apr 27, 2023	44.28	44.57	44.28	44.57	44.57	6,500
Apr 26, 2023	44.13	44.31	44.00	44.09	44.09	211,900
Apr 25, 2023	44.44	44.44	44.03	44.04	44.04	18,400
Apr 24, 2023	44.69	44.76	44.68	44.76	44.76	8,000
Apr 21, 2023	44.39	44.66	44.39	44.64	44.64	5,200
Apr 20, 2023	44.47	44.54	44.31	44.43	44.43	39,100
Apr 19, 2023	44.56	44.65	44.54	44.57	44.57	4,800
Apr 18, 2023	44.86	44.86	44.74	44.82	44.82	23,800
Apr 17, 2023	44.63	44.64	44.51	44.64	44.64	7,800
Apr 14, 2023	44.73	44.73	44.60	44.72	44.72	4,500
Apr 13, 2023	44.62	44.87	44.62	44.81	44.81	48,200
Apr 12, 2023	44.34	44.43	44.18	44.18	44.18	4,600
Apr 11, 2023	43.99	44.05	43.92	43.96	43.96	4,700
Apr 10, 2023	43.50	43.77	43.50	43.77	43.77	5,800
Apr 06, 2023	43.51	43.83	43.51	43.72	43.72	3,000
Apr 05, 2023	43.70	43.72	43.47	43.63	43.63	6,600
Apr 04, 2023	44.03	44.08	43.87	43.90	43.90	6,300
Apr 03, 2023	43.75	43.98	43.75	43.98	43.98	6,700
Mar 31, 2023	43.56	43.72	43.56	43.63	43.63	4,800
Mar 30, 2023	43.41	43.53	43.32	43.46	43.46	24,600
Mar 29, 2023	42.89	43.00	42.85	42.95	42.95	5,400
Mar 28, 2023	42.45	42.54	42.43	42.53	42.53	1,500
Mar 27, 2023	42.35	42.43	42.26	42.43	42.43	5,500
Mar 24, 2023	41.73	42.04	41.64	41.95	41.95	5,200
Mar 23, 2023	42.60	42.76	41.95	42.18	42.18	6,500
Mar 22, 2023	42.45	42.77	42.19	42.19	42.19	36,200
Mar 21, 2023	42.21	42.34	42.10	42.29	42.29	7,100
Mar 20, 2023	41.45	41.69	41.45	41.63	41.63	4,600
Mar 17, 2023	41.03	41.08	40.82	40.99	40.99	7,700
Mar 16, 2023	40.62	41.46	40.62	41.46	41.46	7,300
Mar 15, 2023	40.83	40.95	40.48	40.95	40.95	19,300
Mar 14, 2023	41.98	42.20	41.96	42.13	42.13	5,800
Mar 13, 2023	41.81	41.90	41.52	41.73	41.73	26,500
Mar 10, 2023	42.33	42.55	42.04	42.08	42.08	13,200
Mar 09, 2023	43.03	43.03	42.48	42.48	42.48	4,000
Mar 08, 2023	42.86	42.88	42.72	42.88	42.88	3,100
Mar 07, 2023	42.96	43.02	42.59	42.66	42.66	3,600
Mar 06, 2023	43.45	43.52	43.39	43.39	43.39	1,300
Mar 03, 2023	43.22	43.52	43.01	43.46	43.46	7,400
Mar 02, 2023	42.63	42.91	42.56	42.89	42.89	5,100
Mar 01, 2023	42.82	42.88	42.75	42.78	42.78	10,000
Feb 28, 2023	42.61	42.69	42.44	42.44	42.44	3,700
Feb 27, 2023	42.64	42.83	42.56	42.71	42.71	8,700
Feb 24, 2023	42.12	42.23	42.07	42.23	42.23	4,200
Feb 23, 2023	42.79	42.82	42.48	42.82	42.82	5,400
Feb 22, 2023	42.59	42.68	42.44	42.51	42.51	8,300
Feb 21, 2023	43.05	43.13	42.77	42.77	42.77	11,200
Feb 17, 2023	43.00	43.29	43.00	43.26	43.26	5,600
Feb 16, 2023	43.00	43.43	43.00	43.17	43.17	16,900
Feb 15, 2023	42.89	43.20	42.89	43.17	43.17	6,900
Feb 14, 2023	43.34	43.52	43.06	43.42	43.42	15,100
Feb 13, 2023	42.93	43.26	42.93	43.22	43.22	7,400
Feb 10, 2023	42.81	42.88	42.73	42.86	42.86	4,900
Feb 09, 2023	43.43	43.51	42.98	43.00	43.00	9,800
Feb 08, 2023	43.05	43.05	42.87	42.87	42.87	8,800
Feb 07, 2023	42.49	43.09	42.43	43.09	43.09	4,800
Feb 06, 2023	42.56	42.70	42.43	42.60	42.60	8,600
Feb 03, 2023	43.03	43.29	42.99	43.05	43.05	11,800
Feb 02, 2023	43.74	43.74	43.27	43.47	43.47	11,700
Feb 01, 2023	43.27	43.58	43.05	43.58	43.58	2,200
Jan 31, 2023	42.84	43.18	42.84	43.18	43.18	9,200
Jan 30, 2023	43.11	43.19	42.94	42.94	42.94	5,200
Jan 27, 2023	43.17	43.35	43.15	43.25	43.25	6,000
Jan 26, 2023	43.12	43.30	43.02	43.30	43.30	5,700
Jan 25, 2023	42.75	43.12	42.74	43.08	43.08	7,400
Jan 24, 2023	42.63	42.87	42.63	42.87	42.87	10,900
Jan 23, 2023	42.64	42.87	42.64	42.81	42.81	17,800
Jan 20, 2023	42.20	42.62	42.20	42.61	42.61	13,900
Jan 19, 2023	42.13	42.36	42.05	42.22	42.22	12,700
Jan 18, 2023	42.84	42.84	42.22	42.23	42.23	6,800
Jan 17, 2023	42.46	42.47	42.24	42.38	42.38	113,200
Jan 13, 2023	41.93	42.30	41.93	42.23	42.23	11,600
Jan 12, 2023	41.78	42.20	41.78	42.07	42.07	9,100
Jan 11, 2023	41.38	41.51	41.23	41.47	41.47	489,000
Jan 10, 2023	41.16	41.30	41.09	41.28	41.28	11,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...