American Century Quality Convertible Securities ETF (QCON)
BATS: QCON · Real-Time Price · USD
47.92
+0.01 (0.01%)
Sep 5, 2025, 4:00 PM - Market closed
QCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.89 | 47.92 | 47.89 | 47.92 | 47.92 | 0.02% | 840 |
| Sep 4, 2025 | 47.88 | 47.92 | 47.88 | 47.91 | 47.91 | 0.02% | 806 |
| Sep 3, 2025 | 47.86 | 47.90 | 47.86 | 47.90 | 47.90 | 0.05% | 1,600 |
| Sep 2, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -1.13% | 2,900 |
| Aug 29, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 47.89 | 0.04% | 79 |
| Aug 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.87 | 0.02% | 15 |
| Aug 27, 2025 | 48.39 | 48.39 | 48.38 | 48.39 | 47.86 | 0.01% | 709 |
| Aug 26, 2025 | 48.35 | 48.38 | 48.35 | 48.38 | 47.85 | - | 1,027 |
| Aug 25, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 47.85 | -0.01% | 1,262 |
| Aug 22, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.86 | 0.11% | 78 |
| Aug 21, 2025 | 48.34 | 48.34 | 48.33 | 48.33 | 47.80 | -0.08% | 1,550 |
| Aug 20, 2025 | 48.34 | 48.37 | 48.32 | 48.37 | 47.84 | 0.04% | 828 |
| Aug 19, 2025 | 48.33 | 48.36 | 48.33 | 48.35 | 47.82 | -0.18% | 1,362 |
| Aug 18, 2025 | 48.56 | 48.56 | 48.39 | 48.44 | 47.91 | -0.16% | 503,541 |
| Aug 15, 2025 | 48.49 | 48.52 | 48.48 | 48.52 | 47.99 | 0.06% | 18,960 |
| Aug 14, 2025 | 48.53 | 48.53 | 48.46 | 48.49 | 47.96 | -0.26% | 1,782 |
| Aug 13, 2025 | 48.46 | 48.62 | 48.44 | 48.62 | 48.08 | 0.55% | 1,045 |
| Aug 12, 2025 | 48.26 | 48.35 | 48.24 | 48.35 | 47.82 | 0.73% | 3,152 |
| Aug 11, 2025 | 48.12 | 48.20 | 48.00 | 48.00 | 47.47 | -0.26% | 3,248 |
| Aug 8, 2025 | 48.28 | 48.30 | 48.08 | 48.12 | 47.60 | -0.01% | 2,212 |
| Aug 7, 2025 | 48.12 | 48.16 | 47.99 | 48.13 | 47.60 | 0.23% | 5,218 |
| Aug 6, 2025 | 48.18 | 48.20 | 48.01 | 48.02 | 47.49 | -0.34% | 73,891 |
| Aug 5, 2025 | 48.22 | 48.25 | 48.18 | 48.18 | 47.65 | 0.16% | 34,374 |
| Aug 4, 2025 | 47.98 | 48.10 | 47.98 | 48.10 | 47.58 | 0.73% | 3,229 |
| Aug 1, 2025 | 47.75 | 47.84 | 47.59 | 47.76 | 47.23 | -0.75% | 7,004 |
| Jul 31, 2025 | 48.12 | 48.27 | 48.10 | 48.12 | 47.48 | 0.12% | 8,411 |
| Jul 30, 2025 | 48.10 | 48.14 | 48.06 | 48.06 | 47.43 | 0.09% | 3,580 |
| Jul 29, 2025 | 48.13 | 48.16 | 48.01 | 48.02 | 47.39 | -0.26% | 3,871 |
| Jul 28, 2025 | 48.40 | 48.40 | 48.10 | 48.15 | 47.51 | 0.01% | 5,682 |
| Jul 25, 2025 | 48.16 | 48.17 | 48.13 | 48.14 | 47.50 | 0.19% | 2,273 |
| Jul 24, 2025 | 48.09 | 48.25 | 48.05 | 48.05 | 47.42 | -0.13% | 6,718 |
| Jul 23, 2025 | 48.10 | 48.12 | 48.09 | 48.12 | 47.48 | 0.15% | 2,241 |
| Jul 22, 2025 | 48.02 | 48.04 | 47.96 | 48.04 | 47.41 | 0.18% | 1,081 |
| Jul 21, 2025 | 48.06 | 48.06 | 47.96 | 47.96 | 47.32 | -0.05% | 796 |
| Jul 18, 2025 | 47.91 | 47.98 | 47.91 | 47.98 | 47.35 | 0.17% | 561 |
| Jul 17, 2025 | 47.87 | 47.94 | 47.79 | 47.90 | 47.27 | 0.42% | 14,257 |
| Jul 16, 2025 | 47.66 | 47.71 | 47.59 | 47.70 | 47.07 | -0.01% | 2,222 |
| Jul 15, 2025 | 47.87 | 47.87 | 47.71 | 47.71 | 47.08 | -0.22% | 1,297 |
| Jul 14, 2025 | 47.77 | 47.81 | 47.71 | 47.81 | 47.18 | 0.34% | 1,336 |
| Jul 11, 2025 | 47.84 | 47.84 | 47.65 | 47.65 | 47.02 | -0.41% | 1,910 |
| Jul 10, 2025 | 47.79 | 47.96 | 47.79 | 47.85 | 47.21 | -0.28% | 1,078 |
| Jul 9, 2025 | 47.67 | 47.98 | 47.59 | 47.98 | 47.35 | 0.78% | 15,648 |
| Jul 8, 2025 | 47.52 | 47.61 | 47.52 | 47.61 | 46.98 | -0.21% | 5,750 |
| Jul 7, 2025 | 47.74 | 47.77 | 47.52 | 47.71 | 47.08 | 0.06% | 20,391 |
| Jul 3, 2025 | 47.71 | 47.78 | 47.68 | 47.68 | 47.05 | 0.42% | 4,492 |
| Jul 2, 2025 | 47.38 | 47.48 | 47.37 | 47.48 | 46.85 | 0.57% | 94,823 |
| Jul 1, 2025 | 47.27 | 47.33 | 47.21 | 47.21 | 46.59 | -0.67% | 5,208 |
| Jun 30, 2025 | 47.42 | 47.53 | 47.41 | 47.53 | 46.75 | 0.34% | 1,970 |
| Jun 27, 2025 | 47.22 | 47.37 | 47.22 | 47.37 | 46.59 | 0.49% | 5,037 |
| Jun 26, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.37 | 0.44% | 56 |