American Century Quality Diversified International ETF (QINT)
NYSEARCA: QINT · Real-Time Price · USD
63.30
-0.11 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
63.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.67 | 63.67 | 63.29 | 63.30 | 63.30 | -0.17% | 18,994 |
| Dec 4, 2025 | 63.63 | 63.63 | 63.34 | 63.41 | 63.41 | 0.19% | 17,727 |
| Dec 3, 2025 | 62.96 | 63.35 | 62.96 | 63.29 | 63.29 | 0.47% | 16,614 |
| Dec 2, 2025 | 63.05 | 63.05 | 62.79 | 63.00 | 63.00 | 0.35% | 15,537 |
| Dec 1, 2025 | 62.97 | 63.05 | 62.78 | 62.78 | 62.78 | -0.50% | 17,877 |
| Nov 28, 2025 | 62.90 | 63.13 | 62.90 | 63.10 | 63.10 | 0.45% | 9,734 |
| Nov 26, 2025 | 62.55 | 63.00 | 62.55 | 62.82 | 62.82 | 1.00% | 24,811 |
| Nov 25, 2025 | 61.82 | 62.22 | 61.75 | 62.19 | 62.19 | 1.29% | 24,305 |
| Nov 24, 2025 | 61.15 | 61.49 | 61.15 | 61.40 | 61.40 | 0.51% | 39,592 |
| Nov 21, 2025 | 60.63 | 61.23 | 60.42 | 61.09 | 61.09 | 1.53% | 20,804 |
| Nov 20, 2025 | 61.38 | 61.58 | 60.15 | 60.17 | 60.17 | -1.40% | 24,526 |
| Nov 19, 2025 | 61.08 | 61.34 | 60.80 | 61.03 | 61.03 | -0.24% | 16,839 |
| Nov 18, 2025 | 61.08 | 61.28 | 60.77 | 61.17 | 61.17 | -0.97% | 13,608 |
| Nov 17, 2025 | 62.30 | 62.39 | 61.54 | 61.77 | 61.77 | -1.45% | 20,069 |
| Nov 14, 2025 | 62.35 | 62.82 | 62.35 | 62.68 | 62.68 | -0.19% | 15,007 |
| Nov 13, 2025 | 63.41 | 63.44 | 62.76 | 62.80 | 62.80 | -0.88% | 21,484 |
| Nov 12, 2025 | 63.27 | 63.47 | 63.27 | 63.36 | 63.36 | 0.65% | 15,092 |
| Nov 11, 2025 | 62.74 | 63.05 | 62.72 | 62.95 | 62.95 | 0.69% | 28,053 |
| Nov 10, 2025 | 62.20 | 62.60 | 62.13 | 62.52 | 62.52 | 1.36% | 35,171 |
| Nov 7, 2025 | 61.19 | 61.72 | 61.11 | 61.68 | 61.68 | 0.35% | 29,180 |
| Nov 6, 2025 | 61.59 | 61.62 | 61.32 | 61.46 | 61.46 | -0.14% | 19,543 |
| Nov 5, 2025 | 61.29 | 61.69 | 61.28 | 61.55 | 61.55 | 0.84% | 16,354 |
| Nov 4, 2025 | 61.15 | 61.35 | 61.03 | 61.04 | 61.04 | -1.29% | 37,691 |
| Nov 3, 2025 | 61.78 | 61.90 | 61.71 | 61.84 | 61.84 | 0.12% | 30,770 |
| Oct 31, 2025 | 61.86 | 61.88 | 61.59 | 61.77 | 61.77 | -0.20% | 20,779 |
| Oct 30, 2025 | 61.72 | 62.13 | 61.72 | 61.89 | 61.89 | -0.13% | 14,109 |
| Oct 29, 2025 | 62.48 | 62.48 | 61.84 | 61.97 | 61.97 | -0.63% | 32,780 |
| Oct 28, 2025 | 62.16 | 62.56 | 62.16 | 62.36 | 62.36 | 0.14% | 16,761 |
| Oct 27, 2025 | 62.30 | 62.34 | 62.23 | 62.27 | 62.27 | 0.38% | 33,994 |
| Oct 24, 2025 | 61.93 | 62.10 | 61.89 | 62.03 | 62.03 | 0.44% | 51,975 |
| Oct 23, 2025 | 61.55 | 61.86 | 61.55 | 61.76 | 61.76 | 0.66% | 37,179 |
| Oct 22, 2025 | 61.37 | 61.55 | 61.14 | 61.36 | 61.36 | 0.08% | 36,990 |
| Oct 21, 2025 | 61.48 | 61.59 | 61.31 | 61.31 | 61.31 | -0.79% | 29,351 |
| Oct 20, 2025 | 61.69 | 61.85 | 61.64 | 61.80 | 61.80 | 0.47% | 22,481 |
| Oct 17, 2025 | 61.32 | 61.54 | 61.15 | 61.51 | 61.51 | - | 25,429 |
| Oct 16, 2025 | 61.47 | 61.75 | 61.37 | 61.51 | 61.51 | 0.36% | 138,721 |
| Oct 15, 2025 | 61.35 | 61.52 | 61.20 | 61.29 | 61.29 | 0.25% | 22,516 |
| Oct 14, 2025 | 60.46 | 61.29 | 60.46 | 61.14 | 61.14 | 0.42% | 161,018 |
| Oct 13, 2025 | 60.70 | 60.89 | 60.58 | 60.88 | 60.88 | 0.97% | 15,385 |
| Oct 10, 2025 | 61.29 | 61.29 | 60.21 | 60.29 | 60.29 | -1.90% | 7,529 |
| Oct 9, 2025 | 61.87 | 61.88 | 61.29 | 61.46 | 61.46 | -1.05% | 9,008 |
| Oct 8, 2025 | 62.05 | 62.15 | 61.95 | 62.11 | 62.11 | 0.39% | 12,106 |
| Oct 7, 2025 | 62.28 | 62.33 | 61.85 | 61.87 | 61.87 | -1.02% | 20,301 |
| Oct 6, 2025 | 62.43 | 62.64 | 62.43 | 62.51 | 62.50 | 0.33% | 25,770 |
| Oct 3, 2025 | 62.16 | 62.42 | 62.16 | 62.30 | 62.30 | 0.78% | 18,896 |
| Oct 2, 2025 | 61.93 | 61.97 | 61.61 | 61.82 | 61.82 | 0.23% | 20,082 |
| Oct 1, 2025 | 61.62 | 61.78 | 61.56 | 61.68 | 61.68 | 0.54% | 28,403 |
| Sep 30, 2025 | 61.08 | 61.35 | 61.00 | 61.35 | 61.35 | 0.47% | 11,465 |
| Sep 29, 2025 | 61.00 | 61.16 | 60.99 | 61.06 | 61.06 | 0.43% | 19,953 |
| Sep 26, 2025 | 60.59 | 60.85 | 60.59 | 60.80 | 60.80 | 0.51% | 7,845 |
| Sep 25, 2025 | 60.50 | 60.53 | 60.23 | 60.49 | 60.49 | -0.72% | 24,831 |
| Sep 24, 2025 | 61.09 | 61.19 | 60.90 | 60.93 | 60.93 | -0.60% | 12,892 |
| Sep 23, 2025 | 61.65 | 61.72 | 61.28 | 61.30 | 61.30 | -0.29% | 57,290 |
| Sep 22, 2025 | 61.22 | 61.57 | 61.16 | 61.48 | 61.48 | 0.47% | 15,846 |
| Sep 19, 2025 | 61.16 | 61.21 | 61.05 | 61.19 | 61.19 | -0.15% | 10,023 |
| Sep 18, 2025 | 61.23 | 61.37 | 61.11 | 61.28 | 61.28 | 0.25% | 9,143 |
| Sep 17, 2025 | 61.29 | 61.56 | 61.11 | 61.13 | 61.12 | -0.41% | 12,613 |
| Sep 16, 2025 | 61.54 | 61.54 | 61.21 | 61.38 | 61.38 | -0.12% | 14,257 |
| Sep 15, 2025 | 61.32 | 61.45 | 61.26 | 61.45 | 61.45 | 0.54% | 27,796 |
| Sep 12, 2025 | 61.10 | 61.18 | 61.00 | 61.12 | 61.12 | -0.49% | 24,799 |
| Sep 11, 2025 | 61.29 | 61.43 | 61.26 | 61.42 | 61.42 | 1.17% | 5,710 |
| Sep 10, 2025 | 60.93 | 61.01 | 60.71 | 60.71 | 60.71 | -0.07% | 18,327 |
| Sep 9, 2025 | 60.70 | 60.78 | 60.58 | 60.75 | 60.75 | -0.23% | 22,766 |
| Sep 8, 2025 | 60.75 | 60.91 | 60.57 | 60.89 | 60.89 | 1.01% | 30,999 |
| Sep 5, 2025 | 60.54 | 60.54 | 60.13 | 60.28 | 60.28 | 0.52% | 21,028 |
| Sep 4, 2025 | 59.72 | 59.97 | 59.60 | 59.97 | 59.97 | 0.92% | 8,887 |
| Sep 3, 2025 | 59.34 | 59.50 | 59.31 | 59.43 | 59.43 | 0.14% | 18,525 |
| Sep 2, 2025 | 59.00 | 59.43 | 58.90 | 59.34 | 59.34 | -1.05% | 26,848 |
| Aug 29, 2025 | 59.85 | 60.00 | 59.78 | 59.97 | 59.97 | -0.49% | 9,917 |
| Aug 28, 2025 | 60.23 | 60.28 | 60.13 | 60.27 | 60.27 | 0.37% | 13,142 |
| Aug 27, 2025 | 59.83 | 60.04 | 59.63 | 60.04 | 60.04 | -0.35% | 16,773 |
| Aug 26, 2025 | 60.10 | 60.25 | 60.09 | 60.25 | 60.25 | -0.05% | 42,972 |
| Aug 25, 2025 | 60.78 | 60.81 | 60.28 | 60.28 | 60.28 | -1.33% | 16,136 |
| Aug 22, 2025 | 60.56 | 61.19 | 60.56 | 61.09 | 61.09 | 1.56% | 13,506 |
| Aug 21, 2025 | 60.09 | 60.28 | 60.00 | 60.15 | 60.15 | -0.17% | 17,275 |
| Aug 20, 2025 | 60.33 | 60.36 | 60.11 | 60.25 | 60.25 | -0.03% | 10,106 |
| Aug 19, 2025 | 60.50 | 60.50 | 60.23 | 60.27 | 60.27 | -0.05% | 90,918 |
| Aug 18, 2025 | 60.20 | 60.30 | 60.13 | 60.30 | 60.30 | 0.12% | 17,525 |
| Aug 15, 2025 | 60.25 | 60.29 | 60.18 | 60.23 | 60.23 | 0.20% | 9,862 |
| Aug 14, 2025 | 59.84 | 60.12 | 59.84 | 60.11 | 60.11 | -0.15% | 40,891 |
| Aug 13, 2025 | 60.22 | 60.28 | 60.10 | 60.20 | 60.20 | 0.60% | 24,171 |
| Aug 12, 2025 | 59.33 | 59.87 | 59.33 | 59.84 | 59.84 | 0.94% | 16,708 |
| Aug 11, 2025 | 59.28 | 59.34 | 59.14 | 59.28 | 59.28 | -0.26% | 12,820 |
| Aug 8, 2025 | 59.24 | 59.55 | 59.24 | 59.44 | 59.44 | 0.55% | 21,745 |
| Aug 7, 2025 | 59.34 | 59.34 | 58.85 | 59.11 | 59.11 | 0.65% | 14,473 |
| Aug 6, 2025 | 58.64 | 58.78 | 58.51 | 58.73 | 58.73 | 0.70% | 11,878 |
| Aug 5, 2025 | 58.26 | 58.36 | 58.12 | 58.32 | 58.32 | 0.26% | 12,624 |
| Aug 4, 2025 | 57.95 | 58.18 | 57.95 | 58.17 | 58.17 | 1.36% | 12,128 |
| Aug 1, 2025 | 57.41 | 57.41 | 57.01 | 57.39 | 57.39 | -0.14% | 16,509 |
| Jul 31, 2025 | 57.76 | 57.83 | 57.43 | 57.47 | 57.47 | -0.91% | 8,766 |
| Jul 30, 2025 | 58.20 | 58.37 | 57.99 | 58.00 | 58.00 | -0.79% | 12,047 |
| Jul 29, 2025 | 58.59 | 58.59 | 58.39 | 58.46 | 58.46 | 0.02% | 9,996 |
| Jul 28, 2025 | 58.90 | 58.90 | 58.35 | 58.45 | 58.45 | -1.62% | 11,893 |
| Jul 25, 2025 | 59.09 | 59.41 | 59.09 | 59.41 | 59.41 | -0.08% | 10,611 |
| Jul 24, 2025 | 59.59 | 59.63 | 59.36 | 59.46 | 59.46 | -0.55% | 13,445 |
| Jul 23, 2025 | 58.96 | 59.79 | 58.96 | 59.79 | 59.79 | 2.35% | 20,331 |
| Jul 22, 2025 | 58.19 | 58.45 | 57.98 | 58.42 | 58.42 | 0.50% | 23,002 |
| Jul 21, 2025 | 58.04 | 58.38 | 58.04 | 58.13 | 58.13 | 0.66% | 17,965 |
| Jul 18, 2025 | 57.95 | 57.98 | 57.70 | 57.75 | 57.75 | -0.14% | 18,156 |
| Jul 17, 2025 | 57.53 | 57.88 | 57.48 | 57.83 | 57.83 | 0.14% | 18,931 |