American Century Quality Preferred ETF (QPFF)
BATS: QPFF · Real-Time Price · USD
35.08
-0.11 (-0.30%)
Apr 1, 2025, 1:22 PM EDT - Market closed
QPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.32 | 36.32 | 35.09 | 35.09 | 35.09 | -0.83% | 1,054 |
| Mar 31, 2025 | 35.39 | 35.40 | 35.21 | 35.38 | 35.19 | -0.14% | 6,965 |
| Mar 28, 2025 | 35.54 | 35.54 | 35.43 | 35.43 | 35.24 | -0.71% | 985 |
| Mar 27, 2025 | 35.68 | 35.70 | 35.50 | 35.68 | 35.49 | -0.28% | 9,681 |
| Mar 26, 2025 | 36.93 | 36.93 | 35.64 | 35.78 | 35.59 | -0.34% | 33,087 |
| Mar 25, 2025 | 35.68 | 36.01 | 35.68 | 35.90 | 35.71 | 0.23% | 4,261 |
| Mar 24, 2025 | 36.01 | 36.13 | 35.82 | 35.82 | 35.63 | -0.14% | 5,542 |
| Mar 21, 2025 | 35.56 | 35.95 | 35.56 | 35.87 | 35.68 | - | 2,097 |
| Mar 20, 2025 | 35.95 | 35.99 | 35.77 | 35.87 | 35.68 | 0.03% | 1,826 |
| Mar 19, 2025 | 35.79 | 35.88 | 35.69 | 35.86 | 35.67 | 0.42% | 4,648 |
| Mar 18, 2025 | 35.73 | 35.83 | 35.60 | 35.71 | 35.52 | -0.31% | 2,506 |
| Mar 17, 2025 | 35.41 | 35.89 | 35.41 | 35.82 | 35.63 | 0.60% | 4,362 |
| Mar 14, 2025 | 35.42 | 35.77 | 35.41 | 35.61 | 35.42 | 0.64% | 6,469 |
| Mar 13, 2025 | 34.80 | 35.53 | 34.80 | 35.38 | 35.19 | -0.30% | 7,285 |
| Mar 12, 2025 | 35.41 | 35.61 | 35.37 | 35.49 | 35.30 | 0.15% | 12,443 |
| Mar 11, 2025 | 34.86 | 35.46 | 34.65 | 35.43 | 35.25 | -0.05% | 7,460 |
| Mar 10, 2025 | 35.57 | 35.64 | 35.25 | 35.45 | 35.26 | -0.53% | 11,430 |
| Mar 7, 2025 | 35.36 | 35.87 | 35.36 | 35.64 | 35.45 | -0.26% | 5,662 |
| Mar 6, 2025 | 35.86 | 35.90 | 35.70 | 35.73 | 35.54 | -0.80% | 20,546 |
| Mar 5, 2025 | 36.06 | 36.24 | 35.88 | 36.02 | 35.83 | -0.01% | 4,465 |
| Mar 4, 2025 | 36.30 | 36.30 | 35.95 | 36.02 | 35.83 | -0.66% | 14,161 |
| Mar 3, 2025 | 36.45 | 36.47 | 36.19 | 36.26 | 36.07 | -0.44% | 34,218 |
| Feb 28, 2025 | 36.32 | 36.49 | 36.32 | 36.42 | 36.09 | 0.17% | 5,365 |
| Feb 27, 2025 | 36.26 | 36.50 | 36.26 | 36.36 | 36.03 | -0.13% | 3,006 |
| Feb 26, 2025 | 36.55 | 36.55 | 36.33 | 36.41 | 36.08 | -0.03% | 3,024 |
| Feb 25, 2025 | 36.09 | 36.46 | 36.09 | 36.42 | 36.09 | 0.33% | 4,619 |
| Feb 24, 2025 | 36.34 | 36.39 | 36.23 | 36.30 | 35.97 | - | 8,066 |
| Feb 21, 2025 | 36.23 | 36.49 | 36.19 | 36.30 | 35.97 | -0.18% | 6,200 |
| Feb 20, 2025 | 36.58 | 36.58 | 36.23 | 36.36 | 36.03 | -0.13% | 6,008 |
| Feb 19, 2025 | 36.57 | 36.59 | 36.33 | 36.41 | 36.08 | 0.04% | 4,856 |
| Feb 18, 2025 | 36.31 | 36.66 | 36.31 | 36.40 | 36.07 | -0.14% | 15,699 |
| Feb 14, 2025 | 36.41 | 36.50 | 36.41 | 36.45 | 36.12 | 0.34% | 4,396 |
| Feb 13, 2025 | 36.45 | 36.45 | 36.24 | 36.33 | 36.00 | 0.35% | 25,596 |
| Feb 12, 2025 | 36.03 | 36.28 | 36.03 | 36.20 | 35.87 | -0.58% | 2,899 |
| Feb 11, 2025 | 36.15 | 36.47 | 36.15 | 36.41 | 36.08 | -0.04% | 35,505 |
| Feb 10, 2025 | 36.40 | 36.50 | 36.23 | 36.42 | 36.09 | 0.26% | 5,867 |
| Feb 7, 2025 | 36.29 | 36.42 | 36.29 | 36.33 | 36.00 | -0.25% | 2,538 |
| Feb 6, 2025 | 36.63 | 36.63 | 36.42 | 36.42 | 36.09 | 0.08% | 4,565 |
| Feb 5, 2025 | 36.14 | 36.55 | 36.14 | 36.39 | 36.06 | 0.66% | 6,455 |
| Feb 4, 2025 | 35.36 | 36.37 | 35.36 | 36.15 | 35.82 | -0.33% | 9,574 |
| Feb 3, 2025 | 36.29 | 36.39 | 36.20 | 36.27 | 35.94 | -0.14% | 5,993 |
| Jan 31, 2025 | 36.53 | 36.90 | 36.32 | 36.32 | 35.93 | -1.13% | 4,552 |
| Jan 30, 2025 | 36.49 | 36.86 | 36.49 | 36.74 | 36.34 | 0.57% | 97,588 |
| Jan 29, 2025 | 36.85 | 36.85 | 36.47 | 36.53 | 36.14 | -0.34% | 3,749 |
| Jan 28, 2025 | 36.62 | 36.87 | 36.62 | 36.65 | 36.26 | -0.24% | 17,305 |
| Jan 27, 2025 | 36.80 | 36.93 | 36.64 | 36.74 | 36.35 | -0.11% | 2,945 |
| Jan 24, 2025 | 36.81 | 36.81 | 36.64 | 36.78 | 36.39 | 0.35% | 2,889 |
| Jan 23, 2025 | 36.55 | 36.65 | 36.55 | 36.65 | 36.26 | -0.08% | 274,326 |
| Jan 22, 2025 | 36.64 | 36.76 | 36.60 | 36.68 | 36.29 | -0.05% | 2,368 |
| Jan 21, 2025 | 36.25 | 36.71 | 36.25 | 36.70 | 36.31 | 0.85% | 4,730 |