American Century Quality Diversified International ETF (QINT)
NYSEARCA: QINT · Real-Time Price · USD
57.05
-0.55 (-0.95%)
At close: May 28, 2025, 4:00 PM
57.05
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
QINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 57.09 | 57.20 | 56.93 | 57.13 | - | -0.82% | 5,437 |
| May 27, 2025 | 57.58 | 57.71 | 57.46 | 57.60 | 57.60 | 1.27% | 26,646 |
| May 23, 2025 | 56.33 | 56.95 | 56.33 | 56.88 | 56.88 | 0.14% | 105,907 |
| May 22, 2025 | 56.58 | 56.94 | 56.53 | 56.80 | 56.80 | 0.11% | 15,076 |
| May 21, 2025 | 57.08 | 57.27 | 56.74 | 56.74 | 56.74 | -0.37% | 12,517 |
| May 20, 2025 | 56.92 | 57.05 | 56.83 | 56.95 | 56.95 | 0.64% | 14,427 |
| May 19, 2025 | 56.20 | 56.60 | 56.20 | 56.58 | 56.58 | 0.84% | 7,325 |
| May 16, 2025 | 55.84 | 56.11 | 55.76 | 56.11 | 56.11 | 0.41% | 22,816 |
| May 15, 2025 | 55.62 | 55.88 | 55.48 | 55.88 | 55.88 | 1.01% | 7,767 |
| May 14, 2025 | 55.78 | 55.78 | 55.32 | 55.32 | 55.32 | -0.61% | 7,269 |
| May 13, 2025 | 55.52 | 55.71 | 55.38 | 55.66 | 55.66 | 0.44% | 21,056 |
| May 12, 2025 | 55.20 | 55.43 | 55.15 | 55.42 | 55.42 | 0.21% | 29,867 |
| May 9, 2025 | 55.25 | 55.34 | 55.13 | 55.30 | 55.30 | 0.66% | 51,889 |
| May 8, 2025 | 55.20 | 55.20 | 54.88 | 54.94 | 54.94 | - | 12,713 |
| May 7, 2025 | 55.12 | 55.12 | 54.93 | 54.94 | 54.94 | -0.49% | 10,976 |
| May 6, 2025 | 55.24 | 55.28 | 55.07 | 55.21 | 55.21 | 0.27% | 19,062 |
| 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 |