American Century Quality Diversified International ETF (QINT)
NYSEARCA: QINT · Real-Time Price · USD
51.91
+0.09 (0.17%)
Apr 1, 2025, 4:00 PM EDT - Market closed
QINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 51.96 | 51.96 | 51.47 | 51.54 | 51.54 | -0.77% | 9,665 |
| Feb 20, 2025 | 51.88 | 51.94 | 51.65 | 51.94 | 51.94 | 0.25% | 14,468 |
| Feb 19, 2025 | 51.75 | 51.81 | 51.60 | 51.81 | 51.81 | -0.96% | 31,190 |
| Feb 18, 2025 | 52.05 | 52.33 | 52.05 | 52.31 | 52.31 | 1.04% | 93,744 |
| Feb 14, 2025 | 51.89 | 52.02 | 51.74 | 51.77 | 51.77 | 0.08% | 75,139 |
| Feb 13, 2025 | 51.31 | 51.83 | 51.29 | 51.73 | 51.73 | 0.80% | 153,716 |
| Feb 12, 2025 | 50.80 | 51.43 | 50.79 | 51.32 | 51.32 | 0.30% | 24,240 |
| Feb 11, 2025 | 50.85 | 51.26 | 50.85 | 51.17 | 51.17 | 0.65% | 44,778 |
| Feb 10, 2025 | 50.77 | 50.90 | 50.77 | 50.84 | 50.84 | 0.61% | 23,137 |
| Feb 7, 2025 | 50.93 | 50.93 | 50.45 | 50.53 | 50.53 | -0.82% | 16,211 |
| Feb 6, 2025 | 50.84 | 50.98 | 50.84 | 50.95 | 50.95 | 0.47% | 6,743 |
| Feb 5, 2025 | 50.46 | 50.72 | 50.37 | 50.71 | 50.71 | 0.86% | 24,399 |
| Feb 4, 2025 | 49.82 | 50.29 | 49.82 | 50.28 | 50.28 | 1.37% | 20,638 |
| Feb 3, 2025 | 49.27 | 49.72 | 49.08 | 49.60 | 49.60 | -1.21% | 13,254 |
| Jan 31, 2025 | 50.52 | 50.84 | 50.09 | 50.21 | 50.21 | -0.95% | 11,154 |
| Jan 30, 2025 | 50.57 | 50.96 | 50.51 | 50.69 | 50.69 | 1.17% | 9,337 |
| Jan 29, 2025 | 50.03 | 50.19 | 49.93 | 50.11 | 50.11 | 0.26% | 6,459 |
| Jan 28, 2025 | 49.89 | 50.00 | 49.75 | 49.98 | 49.98 | -0.07% | 6,696 |
| Jan 27, 2025 | 49.97 | 50.06 | 49.85 | 50.01 | 50.01 | -0.36% | 11,466 |
| Jan 24, 2025 | 50.08 | 50.29 | 50.08 | 50.19 | 50.19 | 0.38% | 5,760 |
| Jan 23, 2025 | 49.73 | 50.00 | 49.67 | 50.00 | 50.00 | 0.87% | 7,350 |
| Jan 22, 2025 | 49.76 | 49.76 | 49.56 | 49.57 | 49.57 | -0.28% | 4,438 |
| Jan 21, 2025 | 49.32 | 49.71 | 49.32 | 49.71 | 49.71 | 2.10% | 4,236 |