American Century Quality Convertible Securities ETF (QCON)
BATS: QCON · Real-Time Price · USD
44.57
+0.07 (0.15%)
Apr 1, 2025, 3:59 PM EDT - Market closed
QCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 44.58 | 44.63 | 44.33 | 44.57 | 44.57 | -0.15% | 5,813 |
| Mar 31, 2025 | 44.33 | 44.64 | 44.33 | 44.64 | 44.50 | -0.06% | 1,147 |
| Mar 28, 2025 | 44.87 | 44.87 | 44.59 | 44.66 | 44.53 | -0.66% | 527 |
| Mar 27, 2025 | 45.01 | 45.01 | 44.96 | 44.96 | 44.83 | -0.39% | 369 |
| Mar 26, 2025 | 45.41 | 45.41 | 45.11 | 45.14 | 45.00 | -0.51% | 2,175 |
| Mar 25, 2025 | 45.33 | 45.39 | 45.33 | 45.37 | 45.23 | -0.05% | 1,424 |
| Mar 24, 2025 | 45.37 | 45.39 | 45.30 | 45.39 | 45.25 | 0.82% | 948 |
| Mar 21, 2025 | 44.90 | 45.04 | 44.90 | 45.02 | 44.88 | -0.60% | 1,653 |
| Mar 20, 2025 | 45.19 | 45.29 | 45.13 | 45.29 | 45.16 | 0.32% | 2,507 |
| Mar 19, 2025 | 44.98 | 45.20 | 44.98 | 45.14 | 45.01 | 0.83% | 3,860 |
| Mar 18, 2025 | 44.78 | 44.78 | 44.77 | 44.77 | 44.64 | -0.49% | 670 |
| Mar 17, 2025 | 44.61 | 45.13 | 44.61 | 44.99 | 44.86 | 0.75% | 6,078 |
| Mar 14, 2025 | 44.56 | 44.66 | 44.53 | 44.66 | 44.52 | 1.16% | 1,140 |
| Mar 13, 2025 | 44.33 | 44.33 | 44.08 | 44.15 | 44.01 | -0.71% | 8,309 |
| Mar 12, 2025 | 44.55 | 44.55 | 44.41 | 44.46 | 44.33 | 0.18% | 937 |
| Mar 11, 2025 | 44.37 | 44.58 | 44.23 | 44.38 | 44.25 | -0.02% | 3,126 |
| Mar 10, 2025 | 44.48 | 44.52 | 44.38 | 44.39 | 44.26 | -1.23% | 4,313 |
| Mar 7, 2025 | 44.83 | 44.94 | 44.51 | 44.94 | 44.81 | 0.16% | 1,349 |
| Mar 6, 2025 | 45.31 | 45.31 | 44.87 | 44.87 | 44.74 | -1.35% | 4,587 |
| Mar 5, 2025 | 45.31 | 45.48 | 45.27 | 45.48 | 45.35 | 0.30% | 4,116 |
| Mar 4, 2025 | 45.29 | 45.35 | 45.29 | 45.35 | 45.21 | -0.64% | 758 |
| Mar 3, 2025 | 46.09 | 46.09 | 45.64 | 45.64 | 45.50 | -0.77% | 1,091 |
| Feb 28, 2025 | 45.79 | 45.99 | 45.75 | 45.99 | 45.77 | 0.53% | 1,593 |
| Feb 27, 2025 | 46.04 | 46.04 | 45.75 | 45.75 | 45.53 | -0.62% | 4,867 |
| Feb 26, 2025 | 46.11 | 46.15 | 46.02 | 46.03 | 45.82 | 0.41% | 2,744 |
| Feb 25, 2025 | 45.71 | 45.91 | 45.71 | 45.84 | 45.63 | -0.18% | 1,956 |
| Feb 24, 2025 | 46.02 | 46.05 | 45.92 | 45.92 | 45.71 | 0.09% | 2,176 |
| Feb 21, 2025 | 46.46 | 46.46 | 45.88 | 45.88 | 45.67 | -1.30% | 3,161 |
| Feb 20, 2025 | 46.54 | 46.54 | 46.31 | 46.49 | 46.27 | -0.95% | 1,875 |
| Feb 19, 2025 | 46.84 | 47.06 | 46.78 | 46.93 | 46.71 | -0.41% | 6,316 |
| Feb 18, 2025 | 47.07 | 47.13 | 47.02 | 47.12 | 46.90 | 0.34% | 5,940 |
| Feb 14, 2025 | 46.87 | 46.98 | 46.87 | 46.97 | 46.75 | -0.02% | 1,444 |
| Feb 13, 2025 | 46.81 | 46.98 | 46.80 | 46.98 | 46.76 | 0.49% | 3,403 |
| Feb 12, 2025 | 46.61 | 46.80 | 46.61 | 46.75 | 46.53 | -0.15% | 2,576 |
| Feb 11, 2025 | 46.82 | 46.95 | 46.70 | 46.82 | 46.60 | -0.21% | 9,405 |
| Feb 10, 2025 | 46.96 | 47.02 | 46.90 | 46.92 | 46.70 | 0.15% | 6,567 |
| Feb 7, 2025 | 46.92 | 46.92 | 46.84 | 46.85 | 46.63 | -0.18% | 843 |
| Feb 6, 2025 | 46.95 | 47.01 | 46.85 | 46.93 | 46.71 | 0.28% | 32,463 |
| Feb 5, 2025 | 46.53 | 46.84 | 46.53 | 46.80 | 46.58 | 0.54% | 31,268 |
| Feb 4, 2025 | 46.38 | 46.55 | 46.38 | 46.55 | 46.33 | 0.26% | 2,728 |
| Feb 3, 2025 | 46.38 | 46.49 | 46.38 | 46.43 | 46.21 | -0.63% | 1,985 |
| Jan 31, 2025 | 46.92 | 47.02 | 46.72 | 46.72 | 46.43 | -0.18% | 4,637 |
| Jan 30, 2025 | 46.75 | 46.81 | 46.75 | 46.81 | 46.52 | 0.43% | 1,436 |
| Jan 29, 2025 | 46.63 | 46.64 | 46.60 | 46.60 | 46.32 | - | 1,264 |
| Jan 28, 2025 | 46.46 | 46.62 | 46.40 | 46.61 | 46.32 | 0.47% | 2,194 |
| Jan 27, 2025 | 46.40 | 46.40 | 46.39 | 46.39 | 46.10 | -0.50% | 735 |
| Jan 24, 2025 | 46.65 | 46.68 | 46.57 | 46.62 | 46.33 | -0.11% | 7,348 |
| Jan 23, 2025 | 46.36 | 46.67 | 46.36 | 46.67 | 46.38 | 0.60% | 14,494 |
| Jan 22, 2025 | 46.57 | 46.57 | 46.39 | 46.39 | 46.11 | -0.14% | 2,878 |
| Jan 21, 2025 | 46.33 | 46.47 | 46.33 | 46.46 | 46.17 | 0.65% | 1,845 |