American Century Quality Preferred ETF (QPFF)
BATS: QPFF · Real-Time Price · USD
33.07
-1.68 (-4.83%)
May 9, 2025, 9:14 AM - Market open
QPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.90 | 34.95 | 34.70 | 34.75 | 34.75 | 0.20% | 3,268 |
| May 7, 2025 | 33.99 | 34.77 | 33.99 | 34.68 | 34.68 | -0.18% | 4,176 |
| May 6, 2025 | 34.53 | 34.82 | 34.52 | 34.74 | 34.74 | 1.34% | 5,487 |
| May 5, 2025 | 34.78 | 34.80 | 34.28 | 34.28 | 34.28 | -1.06% | 10,429 |
| May 2, 2025 | 34.52 | 34.82 | 34.39 | 34.65 | 34.65 | 0.60% | 5,797 |
| May 1, 2025 | 35.20 | 35.20 | 34.40 | 34.44 | 34.44 | -0.69% | 10,634 |
| Apr 30, 2025 | 34.66 | 34.68 | 34.58 | 34.68 | 34.53 | -0.26% | 1,347 |
| Apr 29, 2025 | 34.62 | 34.77 | 34.56 | 34.77 | 34.62 | 0.16% | 10,141 |
| Apr 28, 2025 | 34.68 | 34.76 | 34.57 | 34.72 | 34.57 | 0.09% | 7,905 |
| Apr 25, 2025 | 34.25 | 34.69 | 34.25 | 34.69 | 34.53 | 0.09% | 4,167 |
| Apr 24, 2025 | 34.58 | 34.65 | 34.58 | 34.65 | 34.50 | 0.75% | 3,977 |
| Apr 23, 2025 | 34.27 | 34.74 | 34.26 | 34.40 | 34.25 | 0.92% | 7,004 |
| Apr 22, 2025 | 33.81 | 34.24 | 33.81 | 34.08 | 33.93 | 0.74% | 6,066 |
| Apr 21, 2025 | 33.84 | 33.93 | 33.70 | 33.83 | 33.69 | -0.59% | 12,659 |
| Apr 17, 2025 | 34.12 | 34.18 | 33.97 | 34.03 | 33.89 | 0.40% | 4,080 |
| Apr 16, 2025 | 33.72 | 34.15 | 33.72 | 33.90 | 33.75 | 0.09% | 6,453 |
| Apr 15, 2025 | 34.02 | 34.08 | 33.85 | 33.87 | 33.72 | 0.04% | 6,121 |
| Apr 14, 2025 | 33.92 | 34.06 | 33.72 | 33.86 | 33.71 | 0.51% | 13,106 |
| Apr 11, 2025 | 33.47 | 33.83 | 33.46 | 33.68 | 33.54 | -0.63% | 13,797 |
| Apr 10, 2025 | 34.75 | 34.75 | 33.60 | 33.90 | 33.75 | -1.50% | 82,675 |
| Apr 9, 2025 | 33.77 | 34.53 | 33.40 | 34.41 | 34.26 | 2.31% | 6,917 |
| Apr 8, 2025 | 34.21 | 34.30 | 33.42 | 33.64 | 33.49 | 0.03% | 19,510 |
| Apr 7, 2025 | 33.75 | 34.23 | 33.54 | 33.63 | 33.48 | -1.35% | 36,003 |
| Apr 4, 2025 | 34.00 | 34.25 | 33.83 | 34.09 | 33.94 | -1.23% | 11,061 |
| Apr 3, 2025 | 35.49 | 35.49 | 34.40 | 34.51 | 34.36 | -1.82% | 13,753 |
| Apr 2, 2025 | 34.96 | 35.20 | 34.96 | 35.15 | 35.00 | 0.18% | 21,849 |
| Apr 1, 2025 | 36.32 | 36.32 | 35.09 | 35.09 | 34.93 | -0.83% | 1,054 |
| Mar 31, 2025 | 35.39 | 35.40 | 35.21 | 35.38 | 35.04 | -0.14% | 6,965 |
| Mar 28, 2025 | 35.54 | 35.54 | 35.43 | 35.43 | 35.09 | -0.71% | 985 |
| Mar 27, 2025 | 35.68 | 35.70 | 35.50 | 35.68 | 35.34 | -0.28% | 9,681 |
| Mar 26, 2025 | 36.93 | 36.93 | 35.64 | 35.78 | 35.44 | -0.34% | 33,087 |
| Mar 25, 2025 | 35.68 | 36.01 | 35.68 | 35.90 | 35.56 | 0.23% | 4,261 |
| Mar 24, 2025 | 36.01 | 36.13 | 35.82 | 35.82 | 35.47 | -0.14% | 5,542 |
| Mar 21, 2025 | 35.56 | 35.95 | 35.56 | 35.87 | 35.53 | - | 2,097 |
| Mar 20, 2025 | 35.95 | 35.99 | 35.77 | 35.87 | 35.53 | 0.03% | 1,826 |
| Mar 19, 2025 | 35.79 | 35.88 | 35.69 | 35.86 | 35.51 | 0.42% | 4,648 |
| Mar 18, 2025 | 35.73 | 35.83 | 35.60 | 35.71 | 35.37 | -0.31% | 2,506 |
| Mar 17, 2025 | 35.41 | 35.89 | 35.41 | 35.82 | 35.47 | 0.60% | 4,362 |
| Mar 14, 2025 | 35.42 | 35.77 | 35.41 | 35.61 | 35.26 | 0.64% | 6,469 |
| Mar 13, 2025 | 34.80 | 35.53 | 34.80 | 35.38 | 35.04 | -0.30% | 7,285 |
| Mar 12, 2025 | 35.41 | 35.61 | 35.37 | 35.49 | 35.14 | 0.15% | 12,443 |
| Mar 11, 2025 | 34.86 | 35.46 | 34.65 | 35.43 | 35.09 | -0.05% | 7,460 |
| Mar 10, 2025 | 35.57 | 35.64 | 35.25 | 35.45 | 35.11 | -0.53% | 11,430 |
| Mar 7, 2025 | 35.36 | 35.87 | 35.36 | 35.64 | 35.29 | -0.26% | 5,662 |
| Mar 6, 2025 | 35.86 | 35.90 | 35.70 | 35.73 | 35.39 | -0.80% | 20,546 |
| Mar 5, 2025 | 36.06 | 36.24 | 35.88 | 36.02 | 35.67 | -0.01% | 4,465 |
| Mar 4, 2025 | 36.30 | 36.30 | 35.95 | 36.02 | 35.67 | -0.66% | 14,161 |
| Mar 3, 2025 | 36.45 | 36.47 | 36.19 | 36.26 | 35.91 | -0.44% | 34,218 |
| Feb 28, 2025 | 36.32 | 36.49 | 36.32 | 36.42 | 35.93 | 0.17% | 5,365 |
| Feb 27, 2025 | 36.26 | 36.50 | 36.26 | 36.36 | 35.87 | -0.13% | 3,006 |