American Century Quality Convertible Securities ETF (QCON)
BATS: QCON · Real-Time Price · USD
46.50
+0.06 (0.13%)
Jun 4, 2025, 4:00 PM - Market closed
QCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 46.53 | 46.53 | 46.50 | 46.50 | 46.50 | 0.12% | 1,853 |
| Jun 3, 2025 | 46.28 | 46.44 | 46.28 | 46.44 | 46.44 | 0.28% | 1,095 |
| Jun 2, 2025 | 46.13 | 46.31 | 46.13 | 46.31 | 46.31 | -0.06% | 629 |
| May 30, 2025 | 46.19 | 46.34 | 46.06 | 46.34 | 46.26 | 0.34% | 6,597 |
| May 29, 2025 | 46.13 | 46.18 | 46.12 | 46.18 | 46.10 | -0.16% | 1,011 |
| May 28, 2025 | 46.35 | 46.38 | 46.26 | 46.26 | 46.17 | -0.28% | 919 |
| May 27, 2025 | 46.27 | 46.43 | 46.23 | 46.39 | 46.30 | 0.69% | 2,568 |
| May 23, 2025 | 45.99 | 46.14 | 45.99 | 46.07 | 45.99 | -0.02% | 9,399 |
| May 22, 2025 | 46.04 | 46.14 | 46.04 | 46.07 | 45.99 | -0.14% | 2,201 |
| May 21, 2025 | 46.45 | 46.46 | 46.14 | 46.14 | 46.06 | -1.07% | 1,135 |
| May 20, 2025 | 46.62 | 46.67 | 46.61 | 46.64 | 46.56 | -0.12% | 1,521 |
| May 19, 2025 | 46.61 | 46.70 | 46.61 | 46.70 | 46.61 | -0.09% | 2,224 |
| May 16, 2025 | 46.73 | 46.87 | 46.73 | 46.74 | 46.66 | 0.45% | 709 |
| May 15, 2025 | 46.50 | 46.53 | 46.50 | 46.53 | 46.45 | 0.17% | 1,027 |
| May 14, 2025 | 46.49 | 46.51 | 46.44 | 46.45 | 46.37 | -0.12% | 1,225 |
| May 13, 2025 | 46.31 | 46.56 | 46.31 | 46.50 | 46.42 | 0.50% | 2,399 |
| May 12, 2025 | 46.23 | 46.30 | 46.17 | 46.27 | 46.19 | 1.11% | 1,315 |
| May 9, 2025 | 45.78 | 45.78 | 45.70 | 45.76 | 45.68 | -0.13% | 3,026 |
| May 8, 2025 | 45.91 | 45.91 | 45.82 | 45.82 | 45.74 | 0.74% | 2,078 |
| May 7, 2025 | 45.52 | 45.52 | 45.38 | 45.49 | 45.41 | -0.12% | 1,403 |
| May 6, 2025 | 45.41 | 45.61 | 45.41 | 45.54 | 45.46 | -0.15% | 1,281 |
| May 5, 2025 | 45.50 | 45.68 | 45.50 | 45.61 | 45.53 | -0.10% | 1,342 |
| May 2, 2025 | 45.67 | 45.71 | 45.60 | 45.66 | 45.58 | 0.84% | 3,140 |
| May 1, 2025 | 45.32 | 45.50 | 45.28 | 45.28 | 45.20 | 0.43% | 3,293 |
| Apr 30, 2025 | 44.92 | 45.19 | 44.85 | 45.08 | 44.89 | -0.06% | 2,560 |
| Apr 29, 2025 | 44.94 | 45.11 | 44.94 | 45.11 | 44.92 | 0.36% | 1,084 |
| Apr 28, 2025 | 44.91 | 44.94 | 44.83 | 44.94 | 44.75 | 0.34% | 701 |
| Apr 25, 2025 | 44.63 | 44.84 | 44.63 | 44.79 | 44.60 | 0.18% | 2,395 |
| Apr 24, 2025 | 44.42 | 44.71 | 44.42 | 44.71 | 44.52 | 0.94% | 3,491 |
| Apr 23, 2025 | 44.36 | 44.41 | 44.27 | 44.29 | 44.11 | 1.20% | 6,258 |
| Apr 22, 2025 | 43.53 | 43.78 | 43.53 | 43.77 | 43.59 | 0.95% | 779 |
| Apr 21, 2025 | 43.18 | 43.36 | 43.18 | 43.36 | 43.18 | -0.93% | 946 |
| Apr 17, 2025 | 43.68 | 43.84 | 43.68 | 43.77 | 43.59 | 0.24% | 1,148 |
| Apr 16, 2025 | 43.79 | 43.79 | 43.67 | 43.67 | 43.48 | -0.34% | 1,071 |
| Apr 15, 2025 | 43.85 | 43.96 | 43.77 | 43.81 | 43.63 | 0.30% | 2,274 |
| Apr 14, 2025 | 43.43 | 43.77 | 43.43 | 43.69 | 43.50 | 0.63% | 1,212 |
| Apr 11, 2025 | 43.29 | 43.58 | 43.21 | 43.41 | 43.23 | 0.38% | 3,345 |
| Apr 10, 2025 | 42.94 | 43.34 | 42.94 | 43.25 | 43.07 | -1.61% | 1,135 |
| Apr 9, 2025 | 42.34 | 44.03 | 42.34 | 43.96 | 43.77 | 3.74% | 1,784 |
| Apr 8, 2025 | 43.09 | 43.09 | 42.30 | 42.37 | 42.19 | -0.46% | 2,305 |
| Apr 7, 2025 | 42.29 | 42.77 | 42.27 | 42.57 | 42.39 | -0.24% | 1,462 |
| Apr 4, 2025 | 42.39 | 42.69 | 42.37 | 42.67 | 42.49 | -2.25% | 1,907 |
| Apr 3, 2025 | 43.99 | 43.99 | 43.65 | 43.65 | 43.47 | -2.72% | 4,262 |
| Apr 2, 2025 | 44.45 | 44.87 | 44.45 | 44.87 | 44.68 | 0.68% | 1,021 |
| Apr 1, 2025 | 44.58 | 44.63 | 44.33 | 44.57 | 44.38 | -0.15% | 5,813 |
| Mar 31, 2025 | 44.33 | 44.64 | 44.33 | 44.64 | 44.32 | -0.06% | 1,147 |
| Mar 28, 2025 | 44.87 | 44.87 | 44.59 | 44.66 | 44.34 | -0.66% | 527 |
| Mar 27, 2025 | 45.01 | 45.01 | 44.96 | 44.96 | 44.64 | -0.39% | 369 |
| Mar 26, 2025 | 45.41 | 45.41 | 45.11 | 45.14 | 44.81 | -0.51% | 2,175 |
| Mar 25, 2025 | 45.33 | 45.39 | 45.33 | 45.37 | 45.04 | -0.05% | 1,424 |