Yahoo

Mail

Singapore markets closed

Straits Times Index
3,330.01
-8.93(-0.27%)
S&P 500
5,291.34
+7.94(+0.15%)
Dow
38,711.29
+140.26(+0.36%)
Nasdaq
16,857.05
+28.38(+0.17%)
Bitcoin USD
70,989.81
+2,111.98(+3.07%)
CMC Crypto 200
1,503.60
+29.86(+2.03%)

American Century Quality Convertible Securities ETF (QCON)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

41.92

-0.09

(-0.20%)

At close: 12:59PM EDT

Time period:

05 Jun 2023 - 05 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	41.99	41.99	41.90	41.92	41.92	800
03 Jun 2024	41.95	42.01	41.95	42.01	42.01	1,000
03 Jun 2024	0.062 Dividend
31 May 2024	42.10	42.10	41.94	42.01	41.95	1,600
30 May 2024	42.05	42.05	42.05	42.05	41.98	100
29 May 2024	42.36	42.36	42.25	42.25	42.19	300
28 May 2024	42.51	42.58	42.47	42.47	42.41	2,900
24 May 2024	42.37	42.51	42.37	42.50	42.43	700
23 May 2024	42.41	42.41	42.18	42.18	42.11	900
22 May 2024	42.53	42.55	42.39	42.39	42.33	2,400
21 May 2024	42.63	42.65	42.63	42.64	42.58	1,400
20 May 2024	42.65	42.70	42.65	42.67	42.61	1,000
17 May 2024	42.71	42.71	42.55	42.57	42.51	2,300
16 May 2024	42.71	42.71	42.67	42.67	42.60	1,000
15 May 2024	42.66	42.80	42.66	42.76	42.70	5,600
14 May 2024	42.43	42.47	42.43	42.47	42.41	1,100
13 May 2024	42.44	42.44	42.37	42.41	42.35	1,500
10 May 2024	42.48	42.48	42.46	42.46	42.39	800
09 May 2024	42.47	42.47	42.34	42.34	42.28	2,900
08 May 2024	42.35	42.35	42.31	42.34	42.28	1,000
07 May 2024	42.52	42.52	42.40	42.41	42.35	900
06 May 2024	42.40	42.45	42.40	42.45	42.39	2,100
03 May 2024	42.20	42.20	42.12	42.18	42.12	3,400
02 May 2024	41.69	41.78	41.69	41.78	41.72	2,400
01 May 2024	41.59	41.65	41.59	41.63	41.57	1,100
01 May 2024	0.092 Dividend
30 Apr 2024	41.78	41.78	41.78	41.78	41.63	300
29 Apr 2024	41.96	41.96	41.87	41.90	41.75	2,000
26 Apr 2024	41.90	41.90	41.83	41.83	41.68	1,400
25 Apr 2024	41.79	41.85	41.64	41.85	41.70	2,800
24 Apr 2024	41.99	41.99	41.84	41.94	41.79	2,200
23 Apr 2024	41.85	41.87	41.84	41.87	41.72	3,000
22 Apr 2024	41.27	41.42	41.27	41.42	41.27	1,200
19 Apr 2024	41.34	41.34	41.20	41.24	41.09	2,800
18 Apr 2024	41.52	41.52	41.34	41.34	41.19	500
17 Apr 2024	41.53	41.53	41.39	41.39	41.23	2,500
16 Apr 2024	41.37	41.47	41.37	41.40	41.25	1,000
15 Apr 2024	42.15	42.15	41.45	41.45	41.30	2,600
12 Apr 2024	42.15	42.15	41.87	41.87	41.72	400
11 Apr 2024	42.19	42.31	42.19	42.31	42.15	1,100
10 Apr 2024	42.22	42.32	42.20	42.21	42.05	2,600
09 Apr 2024	42.45	42.47	42.45	42.47	42.31	500
08 Apr 2024	42.46	42.51	42.43	42.43	42.27	1,200
05 Apr 2024	42.28	42.44	42.28	42.38	42.23	5,000
04 Apr 2024	42.61	42.61	42.18	42.21	42.05	2,500
03 Apr 2024	42.44	42.50	42.38	42.47	42.31	10,900
02 Apr 2024	42.26	42.33	42.26	42.31	42.15	2,700
01 Apr 2024	42.54	42.64	42.54	42.58	42.43	500
28 Mar 2024	42.81	42.81	42.79	42.79	42.63	600
27 Mar 2024	42.63	42.75	42.62	42.75	42.59	2,300
26 Mar 2024	42.61	42.64	42.54	42.54	42.38	1,600
25 Mar 2024	42.62	42.62	42.49	42.49	42.33	3,300
22 Mar 2024	42.56	42.56	42.53	42.55	42.39	2,800
21 Mar 2024	42.65	42.67	42.65	42.65	42.49	3,400
20 Mar 2024	42.24	42.40	42.22	42.40	42.24	900
19 Mar 2024	41.95	42.19	41.95	42.13	41.98	3,300
18 Mar 2024	42.03	42.04	42.03	42.03	41.88	1,700
15 Mar 2024	41.93	41.93	41.87	41.87	41.72	700
14 Mar 2024	42.12	42.14	42.02	42.05	41.90	1,600
13 Mar 2024	42.25	42.25	42.19	42.19	42.04	800
12 Mar 2024	42.11	42.16	41.94	42.04	41.89	9,000
11 Mar 2024	41.89	41.94	41.83	41.92	41.77	35,400
08 Mar 2024	42.28	42.28	41.91	41.91	41.76	30,300
07 Mar 2024	42.07	42.07	41.98	42.02	41.87	24,700
06 Mar 2024	41.94	41.98	41.82	41.82	41.67	9,100
05 Mar 2024	42.04	42.06	41.88	41.90	41.75	14,500
04 Mar 2024	42.15	42.20	42.14	42.15	42.00	29,000
01 Mar 2024	42.06	42.21	42.06	42.19	42.03	34,300
29 Feb 2024	42.39	42.39	41.92	42.25	42.09	251,400
28 Feb 2024	42.06	42.17	42.04	42.17	42.02	7,900
27 Feb 2024	42.11	42.16	42.11	42.16	42.01	1,400
26 Feb 2024	41.80	42.09	41.80	42.03	41.88	2,900
23 Feb 2024	41.85	42.01	41.85	42.00	41.85	1,400
22 Feb 2024	41.82	41.86	41.81	41.85	41.70	4,200
21 Feb 2024	41.58	41.58	41.46	41.54	41.39	1,500
20 Feb 2024	41.99	42.34	41.99	42.19	42.04	29,000
16 Feb 2024	42.48	42.48	42.31	42.39	42.23	1,400
15 Feb 2024	42.41	42.50	42.36	42.50	42.34	1,800
14 Feb 2024	42.24	42.35	42.24	42.35	42.19	2,000
13 Feb 2024	42.15	42.25	42.05	42.13	41.98	2,800
12 Feb 2024	42.58	42.69	42.54	42.54	42.39	2,900
09 Feb 2024	42.37	42.59	42.37	42.58	42.43	2,300
08 Feb 2024	42.24	42.39	42.24	42.35	42.20	7,000
07 Feb 2024	42.09	42.15	42.09	42.10	41.94	7,100
06 Feb 2024	41.81	41.96	41.81	41.95	41.80	8,700
05 Feb 2024	41.71	41.85	41.71	41.80	41.65	2,600
02 Feb 2024	41.99	42.04	41.92	42.04	41.89	2,600
01 Feb 2024	41.83	42.05	41.77	42.04	41.89	7,200
01 Feb 2024	0.048 Dividend
31 Jan 2024	42.05	42.09	41.91	41.91	41.71	900
30 Jan 2024	42.16	42.20	42.09	42.19	41.99	4,100
29 Jan 2024	41.90	42.18	41.90	42.18	41.98	23,000
26 Jan 2024	41.89	42.01	41.87	41.91	41.71	42,100
25 Jan 2024	41.87	41.98	41.79	41.94	41.73	216,500
24 Jan 2024	42.00	42.00	41.73	41.74	41.54	5,300
23 Jan 2024	41.99	41.99	41.93	41.93	41.73	400
22 Jan 2024	42.01	42.01	41.99	41.99	41.79	1,000
19 Jan 2024	41.54	41.72	41.47	41.72	41.52	2,500
18 Jan 2024	41.45	41.53	41.33	41.48	41.28	5,100
17 Jan 2024	41.26	41.36	41.26	41.36	41.16	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.01-8.93(-0.27%)

S&P 5005,291.34+7.94(+0.15%)

Dow38,711.29+140.26(+0.36%)

Nasdaq16,857.05+28.38(+0.17%)

Bitcoin USD70,989.81+2,111.98(+3.07%)

CMC Crypto 2001,503.60+29.86(+2.03%)

American Century Quality Convertible Securities ETF (QCON)

Straits Times Index
3,330.01
-8.93(-0.27%)

S&P 500
5,291.34
+7.94(+0.15%)

Dow
38,711.29
+140.26(+0.36%)

Nasdaq
16,857.05
+28.38(+0.17%)

Bitcoin USD
70,989.81
+2,111.98(+3.07%)

CMC Crypto 200
1,503.60
+29.86(+2.03%)