American Century Quality Diversified International ETF (QINT)
NYSEARCA: QINT · Real-Time Price · USD
60.28
+0.31 (0.52%)
Sep 5, 2025, 4:00 PM - Market closed
QINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.54 | 60.54 | 60.13 | 60.28 | 60.28 | 0.52% | 21,028 |
| Sep 4, 2025 | 59.72 | 59.97 | 59.60 | 59.97 | 59.97 | 0.92% | 8,887 |
| Sep 3, 2025 | 59.34 | 59.50 | 59.31 | 59.43 | 59.43 | 0.14% | 18,525 |
| Sep 2, 2025 | 59.00 | 59.43 | 58.90 | 59.34 | 59.34 | -1.05% | 26,848 |
| Aug 29, 2025 | 59.85 | 60.00 | 59.78 | 59.97 | 59.97 | -0.49% | 9,917 |
| Aug 28, 2025 | 60.23 | 60.28 | 60.13 | 60.27 | 60.27 | 0.37% | 13,142 |
| Aug 27, 2025 | 59.83 | 60.04 | 59.63 | 60.04 | 60.04 | -0.35% | 16,773 |
| Aug 26, 2025 | 60.10 | 60.25 | 60.09 | 60.25 | 60.25 | -0.05% | 42,972 |
| Aug 25, 2025 | 60.78 | 60.81 | 60.28 | 60.28 | 60.28 | -1.33% | 16,136 |
| Aug 22, 2025 | 60.56 | 61.19 | 60.56 | 61.09 | 61.09 | 1.56% | 13,506 |
| Aug 21, 2025 | 60.09 | 60.28 | 60.00 | 60.15 | 60.15 | -0.17% | 17,275 |
| Aug 20, 2025 | 60.33 | 60.36 | 60.11 | 60.25 | 60.25 | -0.03% | 10,106 |
| Aug 19, 2025 | 60.50 | 60.50 | 60.23 | 60.27 | 60.27 | -0.05% | 90,918 |
| Aug 18, 2025 | 60.20 | 60.30 | 60.13 | 60.30 | 60.30 | 0.12% | 17,525 |
| Aug 15, 2025 | 60.25 | 60.29 | 60.18 | 60.23 | 60.23 | 0.20% | 9,862 |
| Aug 14, 2025 | 59.84 | 60.12 | 59.84 | 60.11 | 60.11 | -0.15% | 40,891 |
| Aug 13, 2025 | 60.22 | 60.28 | 60.10 | 60.20 | 60.20 | 0.60% | 24,171 |
| Aug 12, 2025 | 59.33 | 59.87 | 59.33 | 59.84 | 59.84 | 0.94% | 16,708 |
| Aug 11, 2025 | 59.28 | 59.34 | 59.14 | 59.28 | 59.28 | -0.26% | 12,820 |
| Aug 8, 2025 | 59.24 | 59.55 | 59.24 | 59.44 | 59.44 | 0.55% | 21,745 |
| Aug 7, 2025 | 59.34 | 59.34 | 58.85 | 59.11 | 59.11 | 0.65% | 14,473 |
| Aug 6, 2025 | 58.64 | 58.78 | 58.51 | 58.73 | 58.73 | 0.70% | 11,878 |
| Aug 5, 2025 | 58.26 | 58.36 | 58.12 | 58.32 | 58.32 | 0.26% | 12,624 |
| Aug 4, 2025 | 57.95 | 58.18 | 57.95 | 58.17 | 58.17 | 1.36% | 12,128 |
| Aug 1, 2025 | 57.41 | 57.41 | 57.01 | 57.39 | 57.39 | -0.14% | 16,509 |
| Jul 31, 2025 | 57.76 | 57.83 | 57.43 | 57.47 | 57.47 | -0.91% | 8,766 |
| Jul 30, 2025 | 58.20 | 58.37 | 57.99 | 58.00 | 58.00 | -0.79% | 12,047 |
| Jul 29, 2025 | 58.59 | 58.59 | 58.39 | 58.46 | 58.46 | 0.02% | 9,996 |
| Jul 28, 2025 | 58.90 | 58.90 | 58.35 | 58.45 | 58.45 | -1.62% | 11,893 |
| Jul 25, 2025 | 59.09 | 59.41 | 59.09 | 59.41 | 59.41 | -0.08% | 10,611 |
| Jul 24, 2025 | 59.59 | 59.63 | 59.36 | 59.46 | 59.46 | -0.55% | 13,445 |
| Jul 23, 2025 | 58.96 | 59.79 | 58.96 | 59.79 | 59.79 | 2.35% | 20,331 |
| Jul 22, 2025 | 58.19 | 58.45 | 57.98 | 58.42 | 58.42 | 0.50% | 23,002 |
| Jul 21, 2025 | 58.04 | 58.38 | 58.04 | 58.13 | 58.13 | 0.66% | 17,965 |
| Jul 18, 2025 | 57.95 | 57.98 | 57.70 | 57.75 | 57.75 | -0.14% | 18,156 |
| Jul 17, 2025 | 57.53 | 57.88 | 57.48 | 57.83 | 57.83 | 0.14% | 18,931 |
| Jul 16, 2025 | 57.42 | 57.75 | 57.31 | 57.75 | 57.75 | 0.62% | 15,115 |
| Jul 15, 2025 | 57.84 | 57.84 | 57.36 | 57.40 | 57.40 | -1.06% | 18,740 |
| Jul 14, 2025 | 57.78 | 58.02 | 57.78 | 58.01 | 58.01 | 0.13% | 14,712 |
| Jul 11, 2025 | 58.00 | 58.03 | 57.84 | 57.93 | 57.93 | -0.93% | 18,754 |
| Jul 10, 2025 | 58.31 | 58.49 | 58.21 | 58.48 | 58.48 | -0.07% | 16,543 |
| Jul 9, 2025 | 58.39 | 58.53 | 58.22 | 58.52 | 58.52 | 0.71% | 14,739 |
| Jul 8, 2025 | 57.98 | 58.14 | 57.87 | 58.11 | 58.11 | 0.70% | 33,167 |
| Jul 7, 2025 | 58.00 | 58.03 | 57.54 | 57.70 | 57.70 | -0.77% | 22,626 |
| Jul 3, 2025 | 58.07 | 58.24 | 58.06 | 58.15 | 58.15 | -0.04% | 11,780 |
| Jul 2, 2025 | 57.75 | 58.17 | 57.75 | 58.17 | 58.17 | 0.29% | 18,374 |
| Jul 1, 2025 | 58.06 | 58.10 | 57.87 | 58.00 | 58.00 | -0.43% | 37,753 |
| Jun 30, 2025 | 57.84 | 58.25 | 57.84 | 58.25 | 58.25 | 0.29% | 15,525 |
| Jun 27, 2025 | 57.97 | 58.18 | 57.67 | 58.08 | 58.08 | 0.85% | 12,263 |
| Jun 26, 2025 | 57.25 | 57.67 | 57.21 | 57.59 | 57.59 | 1.35% | 62,446 |