American Century Quality Diversified International ETF (QINT)
NYSEARCA: QINT · Real-Time Price · USD
55.05
+0.25 (0.46%)
May 5, 2025, 11:38 AM EDT - Market open
QINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 55.05 | 55.16 | 54.98 | 55.06 | 55.06 | 0.47% | 32,910 |
| May 2, 2025 | 54.94 | 54.96 | 54.67 | 54.80 | 54.80 | 1.39% | 90,134 |
| May 1, 2025 | 54.23 | 54.24 | 53.94 | 54.05 | 54.05 | -0.04% | 14,342 |
| Apr 30, 2025 | 53.83 | 54.23 | 53.58 | 54.07 | 54.07 | -0.28% | 16,477 |
| Apr 29, 2025 | 54.06 | 54.24 | 54.00 | 54.22 | 54.22 | 0.48% | 15,521 |
| Apr 28, 2025 | 53.59 | 54.01 | 53.59 | 53.96 | 53.96 | 0.82% | 8,651 |
| Apr 25, 2025 | 53.25 | 53.59 | 53.25 | 53.52 | 53.52 | 0.17% | 8,194 |
| Apr 24, 2025 | 53.10 | 53.43 | 53.05 | 53.43 | 53.43 | 1.39% | 12,490 |
| Apr 23, 2025 | 52.89 | 53.22 | 52.65 | 52.70 | 52.70 | 0.22% | 13,822 |
| Apr 22, 2025 | 52.40 | 52.76 | 52.23 | 52.58 | 52.58 | 2.08% | 21,356 |
| Apr 21, 2025 | 51.91 | 51.99 | 51.21 | 51.51 | 51.51 | -0.79% | 11,723 |
| Apr 17, 2025 | 51.67 | 52.19 | 51.64 | 51.92 | 51.92 | 1.15% | 21,670 |
| Apr 16, 2025 | 51.58 | 51.81 | 51.20 | 51.33 | 51.33 | -0.45% | 563,418 |
| Apr 15, 2025 | 51.56 | 51.76 | 51.39 | 51.56 | 51.56 | 1.06% | 13,434 |
| Apr 14, 2025 | 51.56 | 51.56 | 50.59 | 51.02 | 51.02 | 1.29% | 9,251 |
| Apr 11, 2025 | 49.44 | 50.37 | 49.31 | 50.37 | 50.37 | 2.44% | 14,976 |
| Apr 10, 2025 | 49.25 | 49.33 | 48.33 | 49.17 | 49.17 | -1.50% | 25,815 |
| Apr 9, 2025 | 46.45 | 50.02 | 46.30 | 49.92 | 49.92 | 7.26% | 197,875 |
| Apr 8, 2025 | 48.26 | 48.27 | 46.03 | 46.54 | 46.54 | -0.53% | 132,679 |
| Apr 7, 2025 | 46.20 | 47.89 | 45.91 | 46.79 | 46.79 | -1.68% | 51,916 |
| Apr 4, 2025 | 48.97 | 48.97 | 47.47 | 47.59 | 47.59 | -6.63% | 20,040 |
| Apr 3, 2025 | 51.51 | 51.51 | 50.86 | 50.97 | 50.97 | -2.15% | 22,567 |
| Apr 2, 2025 | 51.57 | 52.13 | 51.53 | 52.09 | 52.09 | 0.35% | 46,982 |
| Apr 1, 2025 | 51.89 | 52.06 | 51.58 | 51.91 | 51.91 | 0.17% | 25,931 |
| Mar 31, 2025 | 51.50 | 51.86 | 51.32 | 51.82 | 51.82 | -0.75% | 13,857 |
| Mar 28, 2025 | 52.48 | 52.48 | 52.19 | 52.21 | 52.21 | -1.14% | 78,499 |
| Mar 27, 2025 | 52.61 | 52.90 | 52.53 | 52.81 | 52.81 | 0.15% | 49,122 |
| Mar 26, 2025 | 53.11 | 53.20 | 52.70 | 52.73 | 52.73 | -1.37% | 21,501 |
| Mar 25, 2025 | 53.47 | 53.53 | 53.35 | 53.46 | 53.46 | 0.80% | 30,600 |
| Mar 24, 2025 | 52.98 | 53.12 | 52.90 | 53.04 | 53.04 | 0.13% | 25,645 |
| Mar 21, 2025 | 52.93 | 53.04 | 52.77 | 52.97 | 52.97 | -0.56% | 13,375 |
| Mar 20, 2025 | 53.03 | 53.37 | 53.03 | 53.27 | 53.27 | -1.06% | 19,286 |
| Mar 19, 2025 | 53.50 | 53.93 | 53.50 | 53.84 | 53.84 | 0.43% | 80,598 |
| Mar 18, 2025 | 53.60 | 53.70 | 53.34 | 53.61 | 53.61 | -0.02% | 676,698 |
| Mar 17, 2025 | 53.18 | 53.66 | 53.18 | 53.62 | 53.62 | 1.17% | 14,488 |
| Mar 14, 2025 | 52.61 | 53.00 | 52.61 | 53.00 | 53.00 | 1.95% | 23,528 |
| Mar 13, 2025 | 52.14 | 52.23 | 51.86 | 51.99 | 51.99 | -0.73% | 8,639 |
| Mar 12, 2025 | 52.39 | 52.58 | 52.08 | 52.37 | 52.37 | 0.58% | 101,670 |
| Mar 11, 2025 | 52.20 | 52.26 | 51.64 | 52.07 | 52.07 | -0.31% | 17,492 |
| Mar 10, 2025 | 52.62 | 52.67 | 51.92 | 52.23 | 52.23 | -2.43% | 30,820 |
| Mar 7, 2025 | 52.99 | 53.53 | 52.95 | 53.53 | 53.53 | 1.28% | 18,916 |
| Mar 6, 2025 | 53.05 | 53.45 | 52.82 | 52.85 | 52.85 | -0.84% | 511,930 |
| Mar 5, 2025 | 52.67 | 53.37 | 52.67 | 53.30 | 53.30 | 2.54% | 17,595 |
| Mar 4, 2025 | 51.65 | 52.47 | 51.27 | 51.98 | 51.98 | -0.23% | 16,999 |
| Mar 3, 2025 | 52.59 | 52.69 | 51.84 | 52.10 | 52.10 | 1.03% | 15,097 |
| Feb 28, 2025 | 51.35 | 51.57 | 51.08 | 51.57 | 51.57 | 0.02% | 28,671 |
| Feb 27, 2025 | 51.93 | 51.94 | 51.48 | 51.56 | 51.56 | -1.21% | 9,463 |
| Feb 26, 2025 | 52.20 | 52.51 | 52.05 | 52.19 | 52.19 | 0.17% | 18,888 |
| Feb 25, 2025 | 52.17 | 52.18 | 51.84 | 52.10 | 52.10 | 1.05% | 14,647 |
| Feb 24, 2025 | 51.72 | 51.86 | 51.43 | 51.56 | 51.56 | 0.04% | 11,842 |