Skip to main content

American Century Convertible Securities ETF (NY: QCON )

42.79 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.81 42.81 42.79 42.79 608 +0.04(+0.09%)
Mar 27, 2024 42.63 42.75 42.62 42.75 2,345 +0.21(+0.49%)
Mar 26, 2024 42.61 42.64 42.54 42.54 1,627 +0.05(+0.12%)
Mar 25, 2024 42.62 42.62 42.49 42.49 3,331 -0.06(-0.15%)
Mar 22, 2024 42.56 42.56 42.53 42.55 2,777 -0.09(-0.22%)
Mar 21, 2024 42.65 42.67 42.64 42.64 3,426 +0.25(+0.58%)
Mar 20, 2024 42.24 42.40 42.23 42.40 914 +0.27(+0.63%)
Mar 19, 2024 41.95 42.19 41.95 42.13 3,296 +0.10(+0.24%)
Mar 18, 2024 42.03 42.04 42.03 42.03 1,664 +0.16(+0.38%)
Mar 15, 2024 41.93 41.93 41.87 41.87 670 -0.18(-0.43%)
Mar 14, 2024 42.12 42.14 42.02 42.05 1,555 -0.14(-0.33%)
Mar 13, 2024 42.25 42.25 42.19 42.19 844 +0.15(+0.36%)
Mar 12, 2024 42.11 42.16 41.94 42.04 9,048 +0.12(+0.29%)
Mar 11, 2024 41.89 41.94 41.83 41.92 35,379 +0.01(+0.02%)
Mar 08, 2024 42.28 42.28 41.91 41.91 30,336 -0.11(-0.26%)
Mar 07, 2024 42.07 42.07 41.98 42.02 24,663 +0.20(+0.48%)
Mar 06, 2024 41.94 41.98 41.82 41.82 9,060 -0.08(-0.19%)
Mar 05, 2024 42.04 42.06 41.88 41.90 14,467 -0.25(-0.59%)
Mar 04, 2024 42.15 42.20 42.14 42.15 28,986 -0.04(-0.09%)
Mar 01, 2024 42.06 42.21 42.06 42.19 34,251 -0.06(-0.14%)
Feb 29, 2024 42.39 42.39 41.92 42.25 251,427 +0.08(+0.19%)
Feb 28, 2024 42.06 42.17 42.04 42.17 7,947 +0.01(+0.02%)
Feb 27, 2024 42.11 42.16 42.11 42.16 1,437 +0.13(+0.31%)
Feb 26, 2024 41.80 42.09 41.80 42.03 2,878 +0.03(+0.07%)
Feb 23, 2024 41.85 42.01 41.85 42.00 1,376 +0.15(+0.35%)
Feb 22, 2024 41.82 41.86 41.80 41.85 4,193 +0.31(+0.75%)
Feb 21, 2024 41.58 41.58 41.46 41.54 1,500 -0.65(-1.54%)
Feb 20, 2024 41.99 42.34 41.99 42.19 28,988 -0.20(-0.47%)
Feb 16, 2024 42.48 42.48 42.31 42.39 1,402 -0.11(-0.26%)
Feb 15, 2024 42.41 42.50 42.36 42.50 1,819 +0.16(+0.37%)
Feb 14, 2024 42.24 42.34 42.24 42.34 2,016 +0.21(+0.51%)
Feb 13, 2024 42.15 42.25 42.05 42.13 2,784 -0.41(-0.97%)
Feb 12, 2024 42.58 42.69 42.54 42.55 2,881 -0.04(-0.09%)
Feb 09, 2024 42.37 42.59 42.37 42.58 2,291 +0.23(+0.54%)
Feb 08, 2024 42.24 42.39 42.24 42.36 7,021 +0.26(+0.62%)
Feb 07, 2024 42.09 42.15 42.09 42.09 7,141 +0.14(+0.33%)
Feb 06, 2024 41.81 41.96 41.81 41.95 8,664 +0.15(+0.37%)
Feb 05, 2024 41.70 41.85 41.70 41.80 2,579 -0.24(-0.57%)
Feb 02, 2024 41.99 42.04 41.92 42.04 2,642 +0.00(+0.00%)
Feb 01, 2024 41.83 42.05 41.77 42.04 7,185 +0.13(+0.32%)
Jan 31, 2024 42.05 42.09 41.91 41.91 946 -0.28(-0.67%)
Jan 30, 2024 42.16 42.20 42.09 42.19 4,115 +0.01(+0.02%)
Jan 29, 2024 41.90 42.18 41.90 42.18 22,991 +0.27(+0.64%)
Jan 26, 2024 41.89 42.01 41.87 41.91 42,079 -0.03(-0.06%)
Jan 25, 2024 41.87 41.98 41.79 41.94 216,453 +0.20(+0.47%)
Jan 24, 2024 42.00 42.00 41.73 41.74 5,334 -0.19(-0.45%)
Jan 23, 2024 41.99 41.99 41.93 41.93 768 -0.06(-0.15%)
Jan 22, 2024 42.01 42.01 41.98 41.99 965 +0.28(+0.66%)
Jan 19, 2024 41.54 41.72 41.47 41.72 2,455 +0.24(+0.57%)
Jan 18, 2024 41.45 41.53 41.33 41.48 5,133 +0.12(+0.30%)
Jan 17, 2024 41.26 41.36 41.26 41.36 541 -0.11(-0.26%)
Jan 16, 2024 41.55 41.56 41.43 41.47 840 -0.06(-0.14%)
Jan 12, 2024 41.56 41.58 41.52 41.52 1,749 +0.12(+0.28%)
Jan 11, 2024 41.29 41.41 41.29 41.41 880 +0.02(+0.04%)
Jan 10, 2024 41.29 41.39 41.28 41.39 3,380 +0.09(+0.22%)
Jan 09, 2024 41.22 41.30 41.22 41.30 289 +0.07(+0.17%)
Jan 08, 2024 41.08 41.23 41.08 41.23 942 +0.31(+0.77%)
Jan 05, 2024 40.92 40.92 40.92 40.92 240 -0.02(-0.05%)
Jan 04, 2024 41.04 41.07 40.94 40.94 642 -0.08(-0.21%)
Jan 03, 2024 41.12 41.12 41.02 41.02 1,831 -0.29(-0.69%)
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.