Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Century Short Duration Strategic Income ETF (NQ: SDSI )

50.80 +0.08 (+0.15%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 48.09 48.12 48.06 48.11 9,125 +0.05(+0.11%)
May 30, 2023 48.02 48.07 48.02 48.06 1,516 +0.13(+0.28%)
May 26, 2023 47.94 47.95 47.90 47.93 7,499 -0.05(-0.11%)
May 25, 2023 48.00 48.21 47.98 47.98 23,175 -0.09(-0.20%)
May 24, 2023 48.13 48.13 48.04 48.08 8,779 -0.05(-0.10%)
May 23, 2023 48.11 48.14 48.10 48.12 6,206 +0.01(+0.02%)
May 22, 2023 48.17 48.17 48.11 48.11 5,683 -0.01(-0.03%)
May 19, 2023 48.19 48.26 48.12 48.13 14,849 -0.02(-0.05%)
May 18, 2023 48.19 48.21 48.15 48.15 2,256 -0.09(-0.20%)
May 17, 2023 48.33 48.33 48.24 48.24 6,967 -0.05(-0.11%)
May 16, 2023 48.32 48.32 48.30 48.30 38,663 -0.09(-0.20%)
May 15, 2023 48.42 48.42 48.39 48.39 1,880 +0.01(+0.02%)
May 12, 2023 48.38 48.38 48.38 48.38 105 -0.11(-0.22%)
May 11, 2023 48.52 48.52 48.49 48.49 4,306 +0.06(+0.13%)
May 10, 2023 48.30 48.46 48.30 48.43 16,675 +0.13(+0.27%)
May 09, 2023 48.32 48.32 48.30 48.30 2,014 -0.02(-0.04%)
May 08, 2023 48.33 48.36 48.32 48.32 9,345 -0.09(-0.18%)
May 05, 2023 48.38 48.41 48.38 48.40 597 -0.11(-0.24%)
May 04, 2023 48.60 48.60 48.51 48.52 3,116 +0.07(+0.14%)
May 03, 2023 48.38 48.47 48.37 48.45 12,349 +0.12(+0.26%)
May 02, 2023 48.26 48.34 48.26 48.33 1,774 +0.12(+0.24%)
May 01, 2023 48.26 48.26 48.19 48.21 5,301 -0.06(-0.12%)
Apr 28, 2023 48.25 48.26 48.25 48.26 131 +0.04(+0.09%)
Apr 27, 2023 48.23 48.38 48.22 48.22 4,458 -0.08(-0.17%)
Apr 26, 2023 48.34 48.46 48.30 48.30 3,975 -0.04(-0.09%)
Apr 25, 2023 48.29 48.35 48.29 48.34 1,639 +0.16(+0.34%)
Apr 24, 2023 48.17 48.27 48.16 48.18 14,537 +0.06(+0.12%)
Apr 21, 2023 48.20 48.20 48.11 48.12 9,370 -0.00(-0.01%)
Apr 20, 2023 48.11 48.38 48.11 48.13 5,908 +0.11(+0.24%)
Apr 19, 2023 48.03 48.03 48.01 48.01 2,150 -0.04(-0.09%)
Apr 18, 2023 48.08 48.11 48.05 48.06 22,283 +0.01(+0.03%)
Apr 17, 2023 48.05 48.08 48.04 48.04 7,413 -0.08(-0.16%)
Apr 14, 2023 48.19 48.19 48.11 48.12 2,274 -0.08(-0.17%)
Apr 13, 2023 48.24 48.24 48.20 48.20 829 +0.06(+0.12%)
Apr 12, 2023 48.16 48.16 48.14 48.14 106 +0.04(+0.08%)
Apr 11, 2023 48.09 48.16 48.09 48.10 9,124 +0.04(+0.07%)
Apr 10, 2023 48.07 48.13 48.07 48.07 2,920 -0.19(-0.40%)
Apr 06, 2023 48.28 48.38 48.25 48.26 10,399 +0.01(+0.02%)
Apr 05, 2023 48.33 48.33 48.25 48.25 2,567 -0.05(-0.10%)
Apr 04, 2023 48.22 48.35 48.21 48.30 16,081 +0.16(+0.33%)
Apr 03, 2023 48.05 48.28 48.05 48.14 13,604 +0.09(+0.19%)
Mar 31, 2023 47.96 48.08 47.94 48.04 5,270 +0.17(+0.36%)
Mar 30, 2023 47.87 47.91 47.85 47.87 2,560 +0.04(+0.08%)
Mar 29, 2023 47.83 48.03 47.83 47.83 16,462 +0.04(+0.08%)
Mar 28, 2023 47.78 47.80 47.78 47.80 213 -0.01(-0.03%)
Mar 27, 2023 47.92 47.98 47.81 47.81 7,789 -0.20(-0.41%)
Mar 24, 2023 48.04 48.05 48.01 48.01 607 +0.02(+0.05%)
Mar 23, 2023 47.98 47.98 47.98 47.98 0 +0.07(+0.14%)
Mar 22, 2023 47.92 47.92 47.92 47.92 0 +0.17(+0.36%)
Mar 21, 2023 47.82 47.82 47.75 47.75 813 +0.00(+0.01%)
Mar 20, 2023 47.80 47.92 47.74 47.74 4,095 -0.11(-0.23%)
Mar 17, 2023 47.86 47.86 47.86 47.86 106 +0.13(+0.27%)
Mar 16, 2023 47.73 47.73 47.73 47.73 0 -0.14(-0.29%)
Mar 15, 2023 47.87 47.87 47.87 47.87 6 +0.13(+0.27%)
Mar 14, 2023 47.72 47.74 47.72 47.74 213 -0.08(-0.18%)
Mar 13, 2023 47.96 47.97 47.82 47.82 860 +0.07(+0.16%)
Mar 10, 2023 47.74 47.75 47.74 47.75 106 +0.17(+0.35%)
Mar 09, 2023 47.59 47.59 47.58 47.58 990 +0.09(+0.19%)
Mar 08, 2023 47.48 47.49 47.48 47.49 1,757 -0.04(-0.08%)
Mar 07, 2023 47.55 47.55 47.53 47.53 1,469 -0.09(-0.19%)
Mar 06, 2023 47.66 47.66 47.62 47.62 1,534 -0.02(-0.04%)
Mar 03, 2023 47.59 47.64 47.59 47.64 880 +0.08(+0.18%)
Mar 02, 2023 47.52 47.55 47.52 47.55 1,887 +0.01(+0.03%)
Mar 01, 2023 47.61 47.61 47.52 47.54 965 -0.08(-0.17%)
Feb 28, 2023 47.63 47.63 47.60 47.62 835 -0.03(-0.07%)
Feb 27, 2023 47.64 47.65 47.64 47.65 326 +0.07(+0.15%)
Feb 24, 2023 47.58 47.58 47.58 47.58 0 -0.10(-0.21%)
Feb 23, 2023 47.69 47.69 47.68 47.68 433 +0.03(+0.07%)
Feb 22, 2023 47.70 47.70 47.65 47.65 321 +0.02(+0.04%)
Feb 21, 2023 47.63 47.63 47.63 47.63 351 -0.07(-0.15%)
Feb 17, 2023 47.71 47.71 47.70 47.70 941 -0.00(-0.01%)
Feb 16, 2023 47.70 47.70 47.70 47.70 214 +0.01(+0.03%)
Feb 15, 2023 47.69 47.69 47.69 47.69 34 +0.00(+0.01%)
Feb 14, 2023 47.68 47.68 47.68 47.68 0 -0.06(-0.12%)
Feb 13, 2023 47.74 47.74 47.74 47.74 0 +0.01(+0.02%)
Feb 10, 2023 47.73 47.73 47.73 47.73 0 -0.03(-0.07%)
Feb 09, 2023 47.80 47.82 47.76 47.76 2,241 -0.03(-0.06%)
Feb 08, 2023 47.79 47.79 47.79 47.79 34 -0.01(-0.02%)
Feb 07, 2023 47.80 47.80 47.80 47.80 22 +0.02(+0.05%)
Feb 06, 2023 47.83 47.84 47.78 47.78 10,513 -0.10(-0.21%)
Feb 03, 2023 47.90 47.90 47.88 47.88 295 -0.17(-0.36%)
Feb 02, 2023 48.05 48.05 48.05 48.05 0 +0.04(+0.09%)
Feb 01, 2023 48.01 48.01 48.01 48.01 1 +0.12(+0.24%)
Jan 31, 2023 47.90 47.90 47.90 47.90 386 +0.11(+0.24%)
Jan 30, 2023 47.80 47.81 47.78 47.78 1,128 -0.05(-0.10%)
Jan 27, 2023 47.85 47.85 47.83 47.83 967 -0.01(-0.03%)
Jan 26, 2023 47.84 47.84 47.84 47.84 0 +0.02(+0.04%)
Jan 25, 2023 47.82 47.82 47.82 47.82 0 +0.01(+0.02%)
Jan 24, 2023 47.80 47.84 47.80 47.82 2,905 +0.05(+0.11%)
Jan 23, 2023 47.76 47.76 47.76 47.76 1 -0.03(-0.06%)
Jan 20, 2023 47.82 47.82 47.79 47.79 977 +0.00(+0.01%)
Jan 19, 2023 47.81 47.82 47.79 47.79 676 -0.00(-0.01%)
Jan 18, 2023 47.82 47.82 47.79 47.79 1,130 +0.13(+0.27%)
Jan 17, 2023 47.70 47.70 47.66 47.66 1,487 +0.02(+0.05%)
Jan 13, 2023 47.68 47.68 47.64 47.64 2,922 -0.02(-0.03%)
Jan 12, 2023 47.61 47.73 47.61 47.65 5,715 +0.13(+0.27%)
Jan 11, 2023 47.54 47.58 47.49 47.53 2,328 +0.05(+0.11%)
Jan 10, 2023 47.48 47.50 47.47 47.48 10,979 -0.02(-0.04%)
Jan 09, 2023 47.49 47.49 47.49 47.49 1 +0.07(+0.16%)
Jan 06, 2023 47.42 47.42 47.42 47.42 107 +0.20(+0.42%)
Jan 05, 2023 47.22 47.22 47.22 47.22 0 -0.04(-0.09%)
Jan 04, 2023 47.26 47.26 47.26 47.26 0 +0.07(+0.14%)
Jan 03, 2023 47.22 47.22 47.17 47.20 938 +0.02(+0.05%)
Dec 30, 2022 47.17 47.17 47.17 47.17 0 -0.02(-0.05%)
Dec 29, 2022 47.20 47.20 47.20 47.20 0 +0.06(+0.13%)
Dec 28, 2022 47.15 47.15 47.14 47.14 214 -0.04(-0.08%)
Dec 27, 2022 47.17 47.17 47.17 47.17 64 -0.09(-0.19%)
Dec 23, 2022 47.26 47.26 47.26 47.26 0 -0.02(-0.04%)
Dec 22, 2022 47.33 47.33 47.28 47.28 242 -0.02(-0.04%)
Dec 21, 2022 47.30 47.30 47.30 47.30 1 +0.07(+0.16%)
Dec 20, 2022 47.25 47.25 47.22 47.22 215 -0.03(-0.07%)
Dec 19, 2022 47.26 47.26 47.26 47.26 109 -0.03(-0.07%)
Dec 16, 2022 47.29 47.29 47.29 47.29 214 -0.01(-0.02%)
Dec 15, 2022 47.29 47.30 47.29 47.30 1,190 +0.01(+0.02%)
Dec 14, 2022 47.25 47.29 47.21 47.29 215 +0.07(+0.15%)
Dec 13, 2022 47.25 47.25 47.22 47.22 117 +0.12(+0.26%)
Dec 12, 2022 47.12 47.12 47.10 47.10 155 -0.02(-0.04%)
Dec 09, 2022 47.16 47.16 47.12 47.12 128 +0.03(+0.06%)
Dec 08, 2022 47.09 47.09 47.09 47.09 140 -0.03(-0.06%)
Dec 07, 2022 47.12 47.12 47.12 47.12 3 +0.10(+0.22%)
Dec 06, 2022 47.04 47.04 47.02 47.02 589 +0.00(+0.01%)
Dec 05, 2022 47.01 47.02 47.01 47.01 540 -0.10(-0.22%)
Dec 02, 2022 47.11 47.11 47.11 47.11 0 +0.03(+0.06%)
Dec 01, 2022 47.09 47.09 47.09 47.09 2 +0.11(+0.24%)
Nov 30, 2022 46.93 46.98 46.93 46.98 1,355 +0.16(+0.34%)
Nov 29, 2022 46.82 46.82 46.82 46.82 1 +0.01(+0.03%)
Nov 28, 2022 46.80 46.80 46.80 46.80 0 -0.04(-0.09%)
Nov 25, 2022 46.84 46.84 46.84 46.84 108 +0.01(+0.03%)
Nov 23, 2022 46.83 46.83 46.83 46.83 0 +0.08(+0.18%)
Nov 22, 2022 46.75 46.75 46.75 46.75 0 +0.03(+0.07%)
Nov 21, 2022 46.71 46.71 46.71 46.71 0 +0.06(+0.12%)
Nov 18, 2022 46.68 46.69 46.66 46.66 1,608 -0.01(-0.02%)
Nov 17, 2022 46.69 46.69 46.67 46.67 108 -0.07(-0.15%)
Nov 16, 2022 46.74 46.74 46.74 46.74 0 +0.03(+0.07%)
Nov 15, 2022 46.71 46.71 46.71 46.71 97 +0.14(+0.31%)
Nov 14, 2022 46.57 46.57 46.56 46.56 208,633 -0.07(-0.15%)
Nov 11, 2022 46.61 46.63 46.59 46.63 433 +0.02(+0.05%)
Nov 10, 2022 46.61 46.61 46.61 46.61 0 +0.34(+0.73%)
Nov 09, 2022 46.27 46.27 46.27 46.27 0 +0.01(+0.03%)
Nov 08, 2022 46.27 46.28 46.24 46.26 2,863 +0.06(+0.12%)
Nov 07, 2022 46.22 46.22 46.19 46.20 1,225 -0.03(-0.06%)
Nov 04, 2022 46.26 46.26 46.19 46.23 14,438 +0.10(+0.21%)
Nov 03, 2022 46.13 46.13 46.13 46.13 0 -0.09(-0.19%)
Nov 02, 2022 46.28 46.28 46.22 46.22 248 -0.05(-0.10%)
Nov 01, 2022 46.27 46.27 46.27 46.27 0 -0.00(-0.01%)
Oct 31, 2022 46.27 46.27 46.27 46.27 0 -0.12(-0.26%)
Oct 28, 2022 46.40 46.40 46.39 46.39 2,203 +0.02(+0.05%)
Oct 27, 2022 46.37 46.37 46.37 46.37 1 +0.08(+0.17%)
Oct 26, 2022 46.29 46.29 46.29 46.29 0 +0.05(+0.11%)
Oct 25, 2022 46.24 46.24 46.24 46.24 0 +0.06(+0.14%)
Oct 24, 2022 46.17 0 +0.01(+0.03%)
Oct 21, 2022 46.17 46.17 46.16 46.16 108 +0.11(+0.24%)
Oct 20, 2022 46.05 46.05 46.05 46.05 222 -0.06(-0.14%)
Oct 19, 2022 46.11 46.11 46.11 46.11 75 -0.09(-0.19%)
Oct 18, 2022 46.25 46.25 46.20 46.20 436 +0.06(+0.12%)
Oct 17, 2022 46.21 46.21 46.15 46.15 436 +0.08(+0.17%)
Oct 14, 2022 46.08 46.08 46.07 46.07 109 -0.16(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.