American Century Quality Convertible Securities ETF (QCON)
BATS: QCON · Real-Time Price · USD
48.49
-0.13 (-0.26%)
At close: Aug 14, 2025, 4:00 PM
48.49
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
QCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.46 | 48.62 | 48.44 | 48.62 | 48.62 | 0.55% | 1,045 |
| Aug 12, 2025 | 48.26 | 48.35 | 48.24 | 48.35 | 48.35 | 0.73% | 3,152 |
| Aug 11, 2025 | 48.12 | 48.20 | 48.00 | 48.00 | 48.00 | -0.26% | 3,248 |
| Aug 8, 2025 | 48.28 | 48.30 | 48.08 | 48.12 | 48.12 | -0.01% | 2,212 |
| Aug 7, 2025 | 48.12 | 48.16 | 47.99 | 48.13 | 48.13 | 0.23% | 5,218 |
| Aug 6, 2025 | 48.18 | 48.20 | 48.01 | 48.02 | 48.02 | -0.34% | 73,891 |
| Aug 5, 2025 | 48.22 | 48.25 | 48.18 | 48.18 | 48.18 | 0.16% | 34,374 |
| Aug 4, 2025 | 47.98 | 48.10 | 47.98 | 48.10 | 48.10 | 0.73% | 3,229 |
| Aug 1, 2025 | 47.75 | 47.84 | 47.59 | 47.76 | 47.76 | -0.75% | 7,004 |
| Jul 31, 2025 | 48.12 | 48.27 | 48.10 | 48.12 | 48.01 | 0.12% | 8,411 |
| Jul 30, 2025 | 48.10 | 48.14 | 48.06 | 48.06 | 47.95 | 0.09% | 3,580 |
| Jul 29, 2025 | 48.13 | 48.16 | 48.01 | 48.02 | 47.91 | -0.26% | 3,871 |
| Jul 28, 2025 | 48.40 | 48.40 | 48.10 | 48.15 | 48.03 | 0.01% | 5,682 |
| Jul 25, 2025 | 48.16 | 48.17 | 48.13 | 48.14 | 48.03 | 0.19% | 2,273 |
| Jul 24, 2025 | 48.09 | 48.25 | 48.05 | 48.05 | 47.94 | -0.13% | 6,718 |
| Jul 23, 2025 | 48.10 | 48.12 | 48.09 | 48.12 | 48.00 | 0.15% | 2,241 |
| Jul 22, 2025 | 48.02 | 48.04 | 47.96 | 48.04 | 47.93 | 0.18% | 1,081 |
| Jul 21, 2025 | 48.06 | 48.06 | 47.96 | 47.96 | 47.85 | -0.05% | 796 |
| Jul 18, 2025 | 47.91 | 47.98 | 47.91 | 47.98 | 47.87 | 0.17% | 561 |
| Jul 17, 2025 | 47.87 | 47.94 | 47.79 | 47.90 | 47.79 | 0.42% | 14,257 |
| Jul 16, 2025 | 47.66 | 47.71 | 47.59 | 47.70 | 47.59 | -0.01% | 2,222 |
| Jul 15, 2025 | 47.87 | 47.87 | 47.71 | 47.71 | 47.60 | -0.22% | 1,297 |
| Jul 14, 2025 | 47.77 | 47.81 | 47.71 | 47.81 | 47.70 | 0.34% | 1,336 |
| Jul 11, 2025 | 47.84 | 47.84 | 47.65 | 47.65 | 47.54 | -0.41% | 1,910 |
| Jul 10, 2025 | 47.79 | 47.96 | 47.79 | 47.85 | 47.74 | -0.28% | 1,078 |
| Jul 9, 2025 | 47.67 | 47.98 | 47.59 | 47.98 | 47.87 | 0.78% | 15,648 |
| Jul 8, 2025 | 47.52 | 47.61 | 47.52 | 47.61 | 47.50 | -0.21% | 5,750 |
| Jul 7, 2025 | 47.74 | 47.77 | 47.52 | 47.71 | 47.60 | 0.06% | 20,391 |
| Jul 3, 2025 | 47.71 | 47.78 | 47.68 | 47.68 | 47.57 | 0.42% | 4,492 |
| Jul 2, 2025 | 47.38 | 47.48 | 47.37 | 47.48 | 47.37 | 0.57% | 94,823 |
| Jul 1, 2025 | 47.27 | 47.33 | 47.21 | 47.21 | 47.10 | -0.67% | 5,208 |
| Jun 30, 2025 | 47.42 | 47.53 | 47.41 | 47.53 | 47.27 | 0.34% | 1,970 |
| Jun 27, 2025 | 47.22 | 47.37 | 47.22 | 47.37 | 47.11 | 0.49% | 5,037 |
| Jun 26, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.88 | 0.44% | 56 |
| Jun 25, 2025 | 46.99 | 46.99 | 46.93 | 46.93 | 46.67 | -0.22% | 926 |
| Jun 24, 2025 | 46.99 | 47.04 | 46.99 | 47.04 | 46.78 | 0.67% | 268 |
| Jun 23, 2025 | 46.70 | 46.73 | 46.63 | 46.72 | 46.47 | 0.40% | 712 |
| Jun 20, 2025 | 46.68 | 46.78 | 46.39 | 46.54 | 46.28 | 0.01% | 12,430 |
| Jun 18, 2025 | 46.59 | 46.65 | 46.49 | 46.53 | 46.28 | 0.08% | 1,691 |
| Jun 17, 2025 | 46.64 | 46.64 | 46.50 | 46.50 | 46.24 | -0.27% | 1,153 |
| Jun 16, 2025 | 46.59 | 46.75 | 46.59 | 46.62 | 46.37 | 0.61% | 2,580 |
| Jun 13, 2025 | 46.48 | 46.48 | 46.34 | 46.34 | 46.09 | -0.57% | 1,235 |
| Jun 12, 2025 | 46.53 | 46.70 | 46.53 | 46.61 | 46.35 | -0.18% | 68,581 |
| Jun 11, 2025 | 46.75 | 46.79 | 46.64 | 46.69 | 46.44 | -0.01% | 1,070 |
| Jun 10, 2025 | 46.76 | 46.78 | 46.70 | 46.70 | 46.44 | -0.13% | 3,740 |
| Jun 9, 2025 | 46.75 | 46.83 | 46.73 | 46.76 | 46.50 | 0.07% | 1,004 |
| Jun 6, 2025 | 46.77 | 46.77 | 46.69 | 46.73 | 46.47 | 0.32% | 1,259 |
| Jun 5, 2025 | 46.54 | 46.64 | 46.47 | 46.58 | 46.32 | 0.17% | 2,245 |
| Jun 4, 2025 | 46.53 | 46.53 | 46.50 | 46.50 | 46.24 | 0.12% | 1,853 |
| Jun 3, 2025 | 46.28 | 46.44 | 46.28 | 46.44 | 46.19 | 0.28% | 1,095 |