Skip to main content

American Century Convertible Securities ETF (NY: QCON )

42.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 39.63 39.63 39.63 39.63 1,927 +0.03(+0.06%)
May 05, 2023 39.58 39.64 39.55 39.60 636 +0.28(+0.71%)
May 04, 2023 39.35 39.38 39.27 39.33 2,600 -0.12(-0.31%)
May 03, 2023 39.47 39.63 39.45 39.45 1,870 -0.00(-0.00%)
May 02, 2023 39.44 39.54 39.44 39.45 679 -0.27(-0.69%)
May 01, 2023 39.76 39.78 39.71 39.73 832 +0.04(+0.09%)
Apr 28, 2023 39.66 39.69 39.66 39.69 434 +0.08(+0.20%)
Apr 27, 2023 39.47 39.63 39.47 39.61 586 +0.08(+0.20%)
Apr 26, 2023 39.58 39.61 39.53 39.53 1,234 -0.17(-0.42%)
Apr 25, 2023 39.84 39.85 39.70 39.70 3,472 -0.37(-0.92%)
Apr 24, 2023 40.13 40.13 40.06 40.07 2,940 +0.03(+0.07%)
Apr 21, 2023 39.97 40.04 39.97 40.04 469 -0.06(-0.14%)
Apr 20, 2023 40.11 40.26 40.06 40.09 13,524 -0.07(-0.18%)
Apr 19, 2023 40.16 40.16 40.16 40.17 589 -0.13(-0.32%)
Apr 18, 2023 40.28 40.30 40.24 40.29 3,071 +0.06(+0.16%)
Apr 17, 2023 40.21 40.23 40.17 40.23 775 +0.05(+0.13%)
Apr 14, 2023 40.17 40.18 40.12 40.18 889 -0.03(-0.08%)
Apr 13, 2023 40.16 40.21 40.16 40.21 5,012 +0.19(+0.48%)
Apr 12, 2023 40.13 40.15 40.02 40.02 508 -0.05(-0.13%)
Apr 11, 2023 40.09 40.09 40.07 40.07 521 +0.08(+0.20%)
Apr 10, 2023 39.76 39.99 39.76 39.99 500 +0.13(+0.34%)
Apr 06, 2023 39.79 39.86 39.79 39.86 453 +0.01(+0.03%)
Apr 05, 2023 39.82 39.85 39.82 39.85 199 -0.02(-0.05%)
Apr 04, 2023 39.98 39.98 39.84 39.87 1,715 -0.14(-0.36%)
Apr 03, 2023 39.95 40.01 39.93 40.01 480 -0.16(-0.39%)
Mar 31, 2023 40.03 40.17 40.00 40.17 2,080 +0.35(+0.88%)
Mar 30, 2023 39.81 39.81 39.81 39.81 55 +0.17(+0.43%)
Mar 29, 2023 39.59 39.64 39.55 39.64 981 +0.17(+0.44%)
Mar 28, 2023 39.47 39.47 39.47 39.47 16 -0.03(-0.07%)
Mar 27, 2023 39.43 39.49 39.43 39.49 371 +0.28(+0.70%)
Mar 24, 2023 39.12 39.22 39.12 39.22 306 -0.09(-0.22%)
Mar 23, 2023 39.39 39.41 39.30 39.30 659 -0.08(-0.21%)
Mar 22, 2023 39.58 39.70 39.38 39.38 1,204 -0.27(-0.68%)
Mar 21, 2023 39.58 39.66 39.56 39.66 1,145 +0.38(+0.98%)
Mar 20, 2023 39.12 39.27 39.12 39.27 780 +0.25(+0.64%)
Mar 17, 2023 39.01 39.06 39.01 39.02 4,028 -0.27(-0.70%)
Mar 16, 2023 39.10 39.30 39.10 39.30 227 +0.37(+0.94%)
Mar 15, 2023 38.84 38.93 38.84 38.93 337 -0.10(-0.25%)
Mar 14, 2023 39.27 39.27 39.03 39.03 417 +0.13(+0.33%)
Mar 13, 2023 38.89 38.90 38.89 38.90 720 -0.29(-0.74%)
Mar 10, 2023 39.35 39.38 39.19 39.19 1,204 -0.48(-1.20%)
Mar 09, 2023 40.07 40.07 39.67 39.67 986 -0.37(-0.93%)
Mar 08, 2023 40.07 40.07 40.01 40.04 602 +0.00(+0.01%)
Mar 07, 2023 40.10 40.10 40.04 40.04 324 -0.23(-0.58%)
Mar 06, 2023 40.27 40.27 40.27 40.27 63 -0.11(-0.26%)
Mar 03, 2023 40.38 40.38 40.38 40.38 124 +0.29(+0.72%)
Mar 02, 2023 40.07 40.09 40.07 40.09 1,205 +0.21(+0.53%)
Mar 01, 2023 39.88 39.88 39.88 39.88 126 -0.05(-0.13%)
Feb 28, 2023 39.93 39.95 39.92 39.93 766 +0.01(+0.02%)
Feb 27, 2023 40.00 40.00 39.91 39.92 1,469 -0.06(-0.15%)
Feb 24, 2023 40.01 40.01 39.97 39.99 318 -0.21(-0.52%)
Feb 23, 2023 40.01 40.21 40.01 40.19 809 +0.12(+0.29%)
Feb 22, 2023 40.08 40.08 40.08 40.08 185 +0.09(+0.22%)
Feb 21, 2023 40.14 40.14 39.99 39.99 786 -0.41(-1.02%)
Feb 17, 2023 40.35 40.40 40.31 40.40 910 -0.04(-0.11%)
Feb 16, 2023 40.56 40.61 40.45 40.45 483 -0.20(-0.50%)
Feb 15, 2023 40.48 40.65 40.48 40.65 622 +0.05(+0.11%)
Feb 14, 2023 40.49 40.60 40.49 40.60 491 +0.04(+0.09%)
Feb 13, 2023 40.47 40.56 40.47 40.56 475 +0.20(+0.49%)
Feb 10, 2023 40.32 40.37 40.27 40.37 632 +0.03(+0.07%)
Feb 09, 2023 40.64 40.64 40.34 40.34 796 -0.17(-0.43%)
Feb 08, 2023 40.52 40.52 40.52 40.52 206 -0.14(-0.35%)
Feb 07, 2023 40.41 40.66 40.29 40.66 2,199 +0.22(+0.54%)
Feb 06, 2023 40.54 40.54 40.44 40.44 665 -0.17(-0.42%)
Feb 03, 2023 40.79 40.79 40.61 40.61 947 -0.28(-0.68%)
Feb 02, 2023 40.82 40.89 40.80 40.89 565 +0.34(+0.84%)
Feb 01, 2023 40.42 40.55 40.42 40.55 417 +0.24(+0.61%)
Jan 31, 2023 40.19 40.31 40.11 40.31 4,289 +0.21(+0.51%)
Jan 30, 2023 40.10 40.10 40.10 40.10 96 -0.24(-0.59%)
Jan 27, 2023 40.38 40.40 40.33 40.34 1,763 +0.02(+0.05%)
Jan 26, 2023 40.22 40.32 40.22 40.32 1,837 +0.18(+0.45%)
Jan 25, 2023 39.87 40.14 39.87 40.14 964 -0.08(-0.19%)
Jan 24, 2023 40.21 40.24 40.21 40.22 1,049 -0.03(-0.08%)
Jan 23, 2023 40.20 40.25 40.20 40.25 699 +0.20(+0.50%)
Jan 20, 2023 39.85 40.05 39.85 40.05 2,433 +0.26(+0.65%)
Jan 19, 2023 39.80 39.85 39.79 39.79 1,255 -0.15(-0.37%)
Jan 18, 2023 40.13 40.13 39.94 39.94 1,090 -0.26(-0.64%)
Jan 17, 2023 40.16 40.19 40.09 40.19 1,371 +0.02(+0.05%)
Jan 13, 2023 40.17 40.17 40.17 40.17 281 +0.16(+0.40%)
Jan 12, 2023 39.81 40.01 39.81 40.01 3,036 +0.23(+0.59%)
Jan 11, 2023 39.73 39.77 39.73 39.77 259 +0.12(+0.29%)
Jan 10, 2023 39.50 39.66 39.49 39.66 570 +0.24(+0.60%)
Jan 09, 2023 39.42 39.42 39.42 39.42 901 +0.13(+0.34%)
Jan 06, 2023 39.19 39.29 39.19 39.29 545 +0.38(+0.98%)
Jan 05, 2023 39.00 39.00 38.91 38.91 1,129 -0.16(-0.41%)
Jan 04, 2023 38.98 39.12 38.98 39.07 1,837 +0.17(+0.44%)
Jan 03, 2023 38.89 38.93 38.84 38.90 7,189 -0.06(-0.16%)
Dec 30, 2022 38.92 38.96 38.85 38.96 3,620 +0.04(+0.11%)
Dec 29, 2022 38.91 38.97 38.89 38.92 5,904 +0.28(+0.72%)
Dec 28, 2022 38.90 38.90 38.64 38.64 1,883 -0.28(-0.72%)
Dec 27, 2022 38.89 38.92 38.89 38.92 407 -0.10(-0.25%)
Dec 23, 2022 38.83 39.02 38.78 39.02 28,738 +0.18(+0.46%)
Dec 22, 2022 38.82 38.84 38.61 38.84 759 -0.20(-0.50%)
Dec 21, 2022 38.91 39.08 38.91 39.04 1,941 +0.24(+0.61%)
Dec 20, 2022 38.65 38.87 38.65 38.80 2,708 -0.08(-0.21%)
Dec 19, 2022 39.18 39.18 38.81 38.88 1,038 -0.15(-0.39%)
Dec 16, 2022 39.06 39.06 38.86 39.03 3,432 -0.12(-0.32%)
Dec 15, 2022 39.34 39.34 39.16 39.16 2,254 -1.06(-2.64%)
Dec 14, 2022 40.20 40.22 39.97 40.22 20,566 +0.07(+0.17%)
Dec 13, 2022 40.49 40.49 40.04 40.15 2,585 +0.10(+0.24%)
Dec 12, 2022 39.80 40.05 39.80 40.05 1,905 +0.24(+0.61%)
Dec 09, 2022 39.86 39.94 39.81 39.81 2,842 +0.04(+0.11%)
Dec 08, 2022 39.72 39.86 39.72 39.77 2,308 +0.03(+0.07%)
Dec 07, 2022 39.68 39.74 39.68 39.74 941 +0.01(+0.02%)
Dec 06, 2022 39.64 39.73 39.62 39.73 2,560 -0.27(-0.66%)
Dec 05, 2022 40.32 40.32 40.00 40.00 5,932 -0.35(-0.88%)
Dec 02, 2022 40.21 40.38 40.15 40.35 15,625 -0.04(-0.10%)
Dec 01, 2022 40.49 40.49 40.34 40.39 10,473 +0.08(+0.19%)
Nov 30, 2022 39.97 40.38 39.78 40.31 202,399 +0.48(+1.22%)
Nov 29, 2022 40.19 40.21 39.81 39.83 173,648 -0.26(-0.65%)
Nov 28, 2022 40.42 40.42 40.08 40.09 56,001 -0.43(-1.07%)
Nov 25, 2022 40.47 40.53 40.44 40.53 1,127 +0.07(+0.18%)
Nov 23, 2022 40.46 40.47 40.45 40.45 470 +0.12(+0.30%)
Nov 22, 2022 40.19 40.33 40.18 40.33 1,133 +0.21(+0.53%)
Nov 21, 2022 40.10 40.12 40.10 40.12 637 -0.00(-0.01%)
Nov 18, 2022 40.03 40.13 40.03 40.12 1,279 +0.21(+0.53%)
Nov 17, 2022 39.81 39.91 39.81 39.91 3,089 -0.19(-0.46%)
Nov 16, 2022 40.18 40.18 40.10 40.10 2,591 -0.30(-0.75%)
Nov 15, 2022 40.47 40.59 40.32 40.40 8,518 +0.28(+0.69%)
Nov 14, 2022 40.26 40.26 40.12 40.12 3,563 -0.13(-0.31%)
Nov 11, 2022 40.14 40.29 40.14 40.25 624 -0.01(-0.01%)
Nov 10, 2022 40.07 40.26 40.00 40.26 1,463 +1.19(+3.04%)
Nov 09, 2022 39.24 39.26 39.07 39.07 1,242 -0.47(-1.19%)
Nov 08, 2022 39.48 39.65 39.48 39.54 62,862 +0.09(+0.22%)
Nov 07, 2022 39.29 39.48 39.26 39.45 2,851 +0.10(+0.25%)
Nov 04, 2022 39.42 39.42 39.28 39.35 2,286 +0.05(+0.13%)
Nov 03, 2022 39.17 39.41 39.06 39.30 5,271 -0.08(-0.20%)
Nov 02, 2022 39.82 39.38 39.38 8,695 -0.84(-2.09%)
Nov 01, 2022 40.15 40.25 40.05 40.22 39,012 +0.15(+0.37%)
Oct 31, 2022 40.04 40.15 40.04 40.07 1,398 -0.07(-0.17%)
Oct 28, 2022 39.89 40.25 39.70 40.14 57,625 +0.41(+1.03%)
Oct 27, 2022 39.51 39.86 39.51 39.73 280,714 +0.18(+0.46%)
Oct 26, 2022 39.58 39.58 39.55 39.55 326 +0.10(+0.25%)
Oct 25, 2022 39.24 39.45 39.18 39.45 4,581 +0.50(+1.28%)
Oct 24, 2022 38.85 38.98 38.85 38.95 3,340 +0.06(+0.15%)
Oct 21, 2022 38.62 38.89 38.62 38.89 2,157 +0.29(+0.76%)
Oct 20, 2022 38.75 38.75 38.60 38.60 352 -0.08(-0.20%)
Oct 19, 2022 38.68 38.68 38.68 38.68 283 -0.27(-0.70%)
Oct 18, 2022 38.85 38.97 38.85 38.95 1,327 +0.37(+0.97%)
Oct 17, 2022 38.57 38.58 38.57 38.58 830 +0.43(+1.13%)
Oct 14, 2022 38.48 38.48 38.00 38.14 8,116 -0.53(-1.36%)
Oct 13, 2022 37.88 38.67 37.88 38.67 340 +0.27(+0.70%)
Oct 12, 2022 38.49 38.50 38.37 38.40 2,385 -0.10(-0.26%)
Oct 11, 2022 38.71 38.71 38.50 38.50 1,572 -0.33(-0.84%)
Oct 10, 2022 38.84 38.85 38.81 38.83 1,298 -0.31(-0.78%)
Oct 07, 2022 39.20 39.24 39.08 39.13 791 -0.55(-1.39%)
Oct 06, 2022 39.80 39.80 39.68 39.68 454 -0.08(-0.19%)
Oct 05, 2022 39.47 39.76 39.47 39.76 596 -0.08(-0.20%)
Oct 04, 2022 39.76 39.84 39.74 39.84 1,566 +0.90(+2.32%)
Oct 03, 2022 38.78 38.99 38.78 38.94 473 +0.53(+1.38%)
Sep 30, 2022 38.76 38.76 38.41 38.41 235 -0.21(-0.53%)
Sep 29, 2022 38.49 38.61 38.49 38.61 157 -0.38(-0.97%)
Sep 28, 2022 38.60 38.99 38.60 38.99 793 +0.57(+1.49%)
Sep 27, 2022 38.69 38.69 38.35 38.42 1,014 +0.04(+0.09%)
Sep 26, 2022 38.52 38.52 38.33 38.39 821 -0.08(-0.22%)
Sep 23, 2022 38.40 38.47 38.29 38.47 482 -0.73(-1.87%)
Sep 22, 2022 39.20 39.27 39.20 39.20 482 -0.68(-1.69%)
Sep 21, 2022 40.26 40.27 39.88 39.88 942 -0.34(-0.84%)
Sep 20, 2022 40.38 40.38 40.09 40.22 1,435 -0.33(-0.81%)
Sep 19, 2022 40.55 40.55 40.55 40.55 126 +0.03(+0.07%)
Sep 16, 2022 40.49 40.52 40.34 40.52 694 -0.37(-0.89%)
Sep 15, 2022 40.91 40.97 40.83 40.88 347 -0.14(-0.35%)
Sep 14, 2022 41.03 41.03 41.03 41.03 57 +0.07(+0.17%)
Sep 13, 2022 40.95 40.95 40.95 40.95 89 -0.96(-2.29%)
Sep 12, 2022 41.89 41.91 41.88 41.91 771 +0.25(+0.59%)
Sep 09, 2022 41.67 41.67 41.67 41.67 152 +0.49(+1.18%)
Sep 08, 2022 41.18 41.18 41.18 41.18 174 +0.39(+0.96%)
Sep 07, 2022 40.43 40.79 40.43 40.79 231 +0.46(+1.13%)
Sep 06, 2022 40.28 40.39 40.28 40.33 629 -0.27(-0.67%)
Sep 02, 2022 41.04 41.04 40.60 40.60 656 -0.14(-0.33%)
Sep 01, 2022 40.62 40.74 40.53 40.74 4,145 -0.41(-1.00%)
Aug 31, 2022 41.11 41.15 41.11 41.15 2,069 -0.07(-0.16%)
Aug 30, 2022 41.13 41.22 41.13 41.22 255 -0.27(-0.66%)
Aug 29, 2022 41.49 41.52 41.49 41.49 492 -0.22(-0.53%)
Aug 26, 2022 42.10 42.10 41.71 41.71 327 -0.55(-1.31%)
Aug 25, 2022 42.21 42.27 42.21 42.27 375 +0.09(+0.22%)
Aug 24, 2022 42.17 42.17 42.17 42.17 102 +0.24(+0.56%)
Aug 23, 2022 41.89 41.96 41.89 41.94 711 +0.12(+0.28%)
Aug 22, 2022 41.93 41.93 41.82 41.82 567 -0.55(-1.30%)
Aug 19, 2022 42.40 42.43 42.33 42.37 1,544 -0.28(-0.64%)
Aug 18, 2022 42.67 42.67 42.65 42.65 484 +0.13(+0.31%)
Aug 17, 2022 42.50 42.52 42.50 42.52 1,288 -0.43(-1.00%)
Aug 16, 2022 42.84 42.95 42.77 42.95 1,066 -0.09(-0.20%)
Aug 15, 2022 42.82 43.03 42.82 43.03 201 +0.31(+0.72%)
Aug 12, 2022 42.58 42.73 42.58 42.73 254 +0.36(+0.84%)
Aug 11, 2022 42.60 42.60 42.37 42.37 596 -0.06(-0.15%)
Aug 10, 2022 42.22 42.43 42.22 42.43 1,098 +0.71(+1.70%)
Aug 09, 2022 41.87 41.87 41.73 41.73 242 -0.23(-0.56%)
Aug 08, 2022 42.08 42.08 41.96 41.96 145 +0.12(+0.29%)
Aug 05, 2022 41.81 41.84 41.61 41.84 329 -0.04(-0.11%)
Aug 04, 2022 41.80 41.88 41.80 41.88 307 -0.11(-0.26%)
Aug 03, 2022 41.96 42.00 41.96 42.00 133 +0.28(+0.67%)
Aug 02, 2022 41.62 41.72 41.62 41.72 674 +0.07(+0.17%)
Aug 01, 2022 41.70 41.71 41.65 41.65 463 -0.06(-0.14%)
Jul 29, 2022 41.52 41.70 41.52 41.70 900 +0.30(+0.74%)
Jul 28, 2022 41.40 41.40 41.40 41.40 227 +0.37(+0.90%)
Jul 27, 2022 40.80 41.03 40.80 41.03 506 +0.50(+1.23%)
Jul 26, 2022 40.67 40.67 40.51 40.53 1,103 -0.26(-0.63%)
Jul 25, 2022 40.72 40.82 40.72 40.79 1,820 +0.07(+0.17%)
Jul 22, 2022 40.90 40.94 40.67 40.72 1,334 -0.18(-0.45%)
Jul 21, 2022 40.80 40.91 40.73 40.91 2,520 +0.18(+0.44%)
Jul 20, 2022 40.66 40.73 40.66 40.73 629 +0.25(+0.63%)
Jul 19, 2022 39.99 40.47 39.99 40.47 6,094 +0.57(+1.43%)
Jul 18, 2022 40.27 40.27 39.90 39.90 2,343 -0.03(-0.07%)
Jul 15, 2022 39.85 39.93 39.85 39.93 607 +0.33(+0.84%)
Jul 14, 2022 39.59 39.59 39.59 39.59 25 -0.04(-0.10%)
Jul 13, 2022 39.73 39.73 39.61 39.63 1,432 -0.06(-0.14%)
Jul 12, 2022 39.83 39.86 39.69 39.69 597 -0.24(-0.60%)
Jul 11, 2022 39.95 39.95 39.93 39.93 657 -0.43(-1.06%)
Jul 08, 2022 40.19 40.37 40.19 40.36 512 +0.07(+0.17%)
Jul 07, 2022 40.15 40.29 40.15 40.29 229 +0.48(+1.22%)
Jul 06, 2022 39.78 39.80 39.78 39.80 343 -0.03(-0.08%)
Jul 05, 2022 39.84 39.84 39.84 39.84 24 -0.07(-0.16%)
Jul 01, 2022 39.90 39.90 39.90 39.90 100 +0.18(+0.45%)
Jun 30, 2022 39.68 39.72 39.68 39.72 763 -0.18(-0.46%)
Jun 29, 2022 39.92 39.92 39.85 39.90 1,087 -0.15(-0.38%)
Jun 28, 2022 40.49 40.49 40.06 40.06 583 -0.38(-0.93%)
Jun 27, 2022 40.37 40.54 40.37 40.43 655 -0.08(-0.21%)
Jun 24, 2022 40.40 40.52 40.40 40.52 304 +0.70(+1.75%)
Jun 23, 2022 39.59 39.82 39.59 39.82 258 +0.30(+0.77%)
Jun 22, 2022 39.66 39.70 39.47 39.52 1,290 -0.22(-0.56%)
Jun 21, 2022 39.76 39.77 39.74 39.74 1,030 +0.74(+1.90%)
Jun 17, 2022 38.85 39.01 38.85 39.00 793 +0.05(+0.12%)
Jun 16, 2022 39.18 39.18 38.95 38.95 1,741 -1.38(-3.41%)
Jun 15, 2022 40.08 40.40 40.08 40.33 2,000 +0.76(+1.92%)
Jun 14, 2022 39.98 39.98 39.41 39.57 1,522 -0.21(-0.52%)
Jun 13, 2022 39.87 40.16 39.78 39.78 1,682 -1.64(-3.97%)
Jun 10, 2022 41.67 41.70 41.42 41.42 1,051 -0.82(-1.93%)
Jun 09, 2022 42.66 42.66 42.15 42.23 1,637 -0.63(-1.48%)
Jun 08, 2022 43.08 43.21 42.86 42.87 22,500 -0.38(-0.88%)
Jun 07, 2022 42.85 43.25 42.85 43.25 512 +0.30(+0.69%)
Jun 06, 2022 43.07 43.07 42.95 42.95 521 +0.18(+0.43%)
Jun 03, 2022 42.83 42.83 42.77 42.77 1,105 -0.38(-0.88%)
Jun 02, 2022 42.76 43.15 42.76 43.15 893 +0.57(+1.33%)
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.