American Century Quality Dvrs Intl ETF (QINT)
49.82
+0.09
(+0.19%)
USD |
NYSEARCA |
Nov 04, 16:00
QINT Price: 49.82 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 49.91 | 50.16 | 49.71 | 49.82 | 23064.00 |
| Nov 01, 2024 | 49.98 | 49.98 | 49.70 | 49.72 | 14039.00 |
| Oct 31, 2024 | 49.61 | 49.78 | 49.32 | 49.60 | 159222.0 |
| Oct 30, 2024 | 49.94 | 50.22 | 49.94 | 50.05 | 14787.00 |
| Oct 29, 2024 | 50.28 | 50.35 | 50.12 | 50.27 | 8645.00 |
| Oct 28, 2024 | 50.23 | 50.48 | 50.23 | 50.45 | 3334.00 |
| Oct 25, 2024 | 50.19 | 50.24 | 49.90 | 49.97 | 3130.00 |
| Oct 24, 2024 | 50.08 | 50.11 | 49.84 | 50.06 | 5840.00 |
| Oct 23, 2024 | 49.87 | 49.97 | 49.63 | 49.85 | 5472.00 |
| Oct 22, 2024 | 50.22 | 50.34 | 50.22 | 50.34 | 3574.00 |
| Oct 21, 2024 | 50.84 | 50.84 | 50.53 | 50.58 | 2850.00 |
| Oct 18, 2024 | 50.97 | 51.12 | 50.97 | 51.12 | 3939.00 |
| Oct 17, 2024 | 50.91 | 50.91 | 50.77 | 50.84 | 3719.00 |
| Oct 16, 2024 | 50.87 | 50.92 | 50.82 | 50.91 | 8184.00 |
| Oct 15, 2024 | 51.25 | 51.25 | 50.73 | 50.79 | 4234.00 |
| Oct 14, 2024 | 51.33 | 51.38 | 51.32 | 51.38 | 3764.00 |
| Oct 11, 2024 | 51.00 | 51.32 | 51.00 | 51.29 | 9253.00 |
| Oct 10, 2024 | 50.95 | 51.07 | 50.84 | 51.07 | 12787.00 |
| Oct 09, 2024 | 50.85 | 51.08 | 50.85 | 51.06 | 4105.00 |
| Oct 08, 2024 | 50.96 | 51.02 | 50.80 | 51.01 | 7486.00 |
| Oct 07, 2024 | 51.05 | 51.11 | 50.84 | 50.95 | 2456.00 |
| Oct 04, 2024 | 51.00 | 51.29 | 51.00 | 51.29 | 3246.00 |
| Oct 03, 2024 | 51.02 | 51.04 | 50.82 | 51.02 | 9583.00 |
| Oct 02, 2024 | 51.32 | 51.34 | 51.15 | 51.24 | 26834.00 |
| Oct 01, 2024 | 51.74 | 51.74 | 51.08 | 51.38 | 11456.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.48
Minimum
Mar 23 2020
53.90
Maximum
Sep 07 2021
45.10
Average
44.63
Median