American Century Quality Diversified International ETF (QINT)
NYSEARCA: QINT · Real-Time Price · USD
70.50
-0.21 (-0.30%)
Feb 27, 2026, 4:00 PM EST - Market closed
QINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 70.70 | 70.80 | 70.47 | 70.50 | 70.50 | -0.30% | 32,951 |
| Feb 26, 2026 | 70.69 | 70.79 | 70.26 | 70.71 | 70.71 | -0.04% | 13,580 |
| Feb 25, 2026 | 70.36 | 70.92 | 70.36 | 70.74 | 70.74 | 1.10% | 21,328 |
| Feb 24, 2026 | 69.65 | 70.10 | 69.63 | 69.97 | 69.97 | 0.16% | 43,110 |
| Feb 23, 2026 | 69.99 | 70.28 | 69.64 | 69.86 | 69.86 | -0.16% | 13,269 |
| Feb 20, 2026 | 69.59 | 70.10 | 69.56 | 69.97 | 69.97 | 0.62% | 20,232 |
| Feb 19, 2026 | 69.35 | 69.58 | 69.17 | 69.54 | 69.54 | -0.13% | 28,448 |
| Feb 18, 2026 | 69.63 | 70.01 | 69.51 | 69.63 | 69.63 | 0.23% | 18,334 |
| Feb 17, 2026 | 69.06 | 69.56 | 68.69 | 69.47 | 69.47 | 0.36% | 30,352 |
| Feb 13, 2026 | 68.95 | 69.36 | 68.79 | 69.22 | 69.22 | 0.13% | 36,530 |
| Feb 12, 2026 | 70.20 | 70.20 | 69.10 | 69.13 | 69.13 | -1.57% | 56,312 |
| Feb 11, 2026 | 70.27 | 70.39 | 69.72 | 70.23 | 70.23 | 0.66% | 50,135 |
| Feb 10, 2026 | 70.08 | 70.08 | 69.77 | 69.77 | 69.77 | -0.04% | 79,563 |
| Feb 9, 2026 | 69.16 | 69.81 | 69.10 | 69.80 | 69.80 | 1.57% | 9,246 |
| Feb 6, 2026 | 68.02 | 68.73 | 68.02 | 68.72 | 68.72 | 2.31% | 19,684 |
| Feb 5, 2026 | 67.60 | 67.77 | 67.17 | 67.17 | 67.17 | -1.72% | 93,035 |
| Feb 4, 2026 | 68.96 | 68.96 | 68.05 | 68.34 | 68.34 | 0.10% | 266,593 |
| Feb 3, 2026 | 67.90 | 68.31 | 67.75 | 68.27 | 68.27 | 0.37% | 83,786 |
| Feb 2, 2026 | 67.55 | 68.02 | 67.55 | 68.02 | 68.02 | 0.74% | 45,561 |
| Jan 30, 2026 | 68.11 | 68.11 | 67.23 | 67.52 | 67.52 | -1.29% | 34,115 |
| Jan 29, 2026 | 68.75 | 68.76 | 67.61 | 68.40 | 68.40 | 0.57% | 43,052 |
| Jan 28, 2026 | 68.18 | 68.21 | 67.76 | 68.01 | 68.01 | -0.93% | 16,834 |
| Jan 27, 2026 | 68.23 | 68.83 | 68.23 | 68.65 | 68.65 | 1.58% | 52,087 |
| Jan 26, 2026 | 67.59 | 67.86 | 67.56 | 67.58 | 67.58 | 0.48% | 14,425 |
| Jan 23, 2026 | 66.65 | 67.27 | 66.65 | 67.26 | 67.26 | 0.61% | 16,054 |
| Jan 22, 2026 | 66.78 | 67.05 | 66.67 | 66.85 | 66.85 | 0.70% | 168,260 |
| Jan 21, 2026 | 65.92 | 66.51 | 65.77 | 66.39 | 66.39 | 1.23% | 18,840 |
| Jan 20, 2026 | 65.76 | 65.96 | 65.52 | 65.59 | 65.59 | -1.12% | 15,732 |
| Jan 16, 2026 | 66.44 | 66.46 | 66.10 | 66.33 | 66.33 | 0.16% | 77,707 |
| Jan 15, 2026 | 66.49 | 66.49 | 66.22 | 66.22 | 66.22 | -0.11% | 130,465 |
| Jan 14, 2026 | 66.30 | 66.35 | 66.09 | 66.30 | 66.30 | 0.52% | 294,432 |
| Jan 13, 2026 | 66.22 | 66.22 | 65.81 | 65.96 | 65.96 | -0.60% | 35,132 |
| Jan 12, 2026 | 66.21 | 66.36 | 66.15 | 66.36 | 66.36 | 0.73% | 21,545 |
| Jan 9, 2026 | 65.59 | 65.93 | 65.57 | 65.88 | 65.88 | 0.61% | 13,521 |
| Jan 8, 2026 | 65.14 | 65.48 | 65.14 | 65.47 | 65.47 | 0.25% | 29,145 |
| Jan 7, 2026 | 65.42 | 65.52 | 65.24 | 65.31 | 65.31 | -0.26% | 25,957 |
| Jan 6, 2026 | 65.50 | 65.62 | 65.43 | 65.48 | 65.48 | 0.09% | 27,289 |
| Jan 5, 2026 | 64.99 | 65.46 | 64.89 | 65.42 | 65.42 | 0.99% | 58,680 |
| Jan 2, 2026 | 64.69 | 64.85 | 64.53 | 64.78 | 64.78 | 0.89% | 16,706 |
| Dec 31, 2025 | 64.48 | 64.48 | 64.20 | 64.21 | 64.21 | -0.47% | 18,844 |
| Dec 30, 2025 | 64.59 | 64.73 | 64.51 | 64.51 | 64.51 | 0.22% | 8,330 |
| Dec 29, 2025 | 64.45 | 64.45 | 64.26 | 64.37 | 64.37 | -0.40% | 14,228 |
| Dec 26, 2025 | 64.56 | 64.64 | 64.51 | 64.63 | 64.63 | 0.07% | 17,359 |
| Dec 24, 2025 | 64.39 | 64.58 | 64.39 | 64.58 | 64.58 | 0.14% | 10,139 |
| Dec 23, 2025 | 64.53 | 64.55 | 64.32 | 64.49 | 64.49 | 0.50% | 19,451 |
| Dec 22, 2025 | 64.12 | 64.21 | 63.98 | 64.17 | 64.17 | 0.53% | 20,183 |
| Dec 19, 2025 | 63.81 | 64.07 | 63.81 | 63.83 | 63.83 | 0.46% | 13,639 |
| Dec 18, 2025 | 63.68 | 63.87 | 63.38 | 63.54 | 63.54 | 0.65% | 64,639 |
| Dec 17, 2025 | 63.42 | 63.55 | 63.06 | 63.13 | 63.13 | -0.61% | 20,206 |
| Dec 16, 2025 | 63.63 | 63.77 | 63.43 | 63.52 | 63.52 | -1.72% | 11,156 |
| Dec 15, 2025 | 64.76 | 64.77 | 64.46 | 64.63 | 63.82 | 0.60% | 8,699 |
| Dec 12, 2025 | 64.57 | 64.58 | 64.03 | 64.24 | 63.43 | -0.73% | 5,181 |
| Dec 11, 2025 | 64.41 | 64.78 | 64.41 | 64.71 | 63.90 | 0.77% | 166,178 |
| Dec 10, 2025 | 63.60 | 64.25 | 63.42 | 64.22 | 63.41 | 1.34% | 116,920 |
| Dec 9, 2025 | 63.56 | 63.63 | 63.36 | 63.37 | 62.57 | 0.01% | 21,603 |
| Dec 8, 2025 | 63.60 | 63.60 | 63.26 | 63.36 | 62.57 | 0.09% | 34,994 |
| Dec 5, 2025 | 63.67 | 63.67 | 63.29 | 63.30 | 62.51 | -0.17% | 18,994 |
| Dec 4, 2025 | 63.63 | 63.63 | 63.34 | 63.41 | 62.62 | 0.19% | 17,727 |
| Dec 3, 2025 | 62.96 | 63.35 | 62.96 | 63.29 | 62.50 | 0.47% | 16,614 |
| Dec 2, 2025 | 63.05 | 63.05 | 62.79 | 63.00 | 62.21 | 0.35% | 15,537 |
| Dec 1, 2025 | 62.97 | 63.05 | 62.78 | 62.78 | 61.99 | -0.50% | 17,877 |
| Nov 28, 2025 | 62.90 | 63.13 | 62.90 | 63.10 | 62.31 | 0.45% | 9,736 |
| Nov 26, 2025 | 62.55 | 63.00 | 62.55 | 62.82 | 62.03 | 1.00% | 24,811 |
| Nov 25, 2025 | 61.82 | 62.22 | 61.75 | 62.19 | 61.41 | 1.29% | 24,305 |
| Nov 24, 2025 | 61.15 | 61.49 | 61.15 | 61.40 | 60.63 | 0.51% | 39,592 |
| Nov 21, 2025 | 60.63 | 61.23 | 60.42 | 61.09 | 60.32 | 1.53% | 20,804 |
| Nov 20, 2025 | 61.38 | 61.58 | 60.15 | 60.17 | 59.42 | -1.40% | 24,526 |
| Nov 19, 2025 | 61.08 | 61.34 | 60.80 | 61.03 | 60.26 | -0.24% | 16,839 |
| Nov 18, 2025 | 61.08 | 61.28 | 60.77 | 61.17 | 60.41 | -0.97% | 13,608 |
| Nov 17, 2025 | 62.30 | 62.39 | 61.54 | 61.77 | 61.00 | -1.45% | 20,069 |
| Nov 14, 2025 | 62.35 | 62.82 | 62.35 | 62.68 | 61.89 | -0.19% | 15,007 |
| Nov 13, 2025 | 63.41 | 63.44 | 62.76 | 62.80 | 62.01 | -0.88% | 21,484 |
| Nov 12, 2025 | 63.27 | 63.47 | 63.27 | 63.36 | 62.57 | 0.65% | 15,092 |
| Nov 11, 2025 | 62.74 | 63.05 | 62.72 | 62.95 | 62.16 | 0.69% | 28,053 |
| Nov 10, 2025 | 62.20 | 62.60 | 62.13 | 62.52 | 61.74 | 1.36% | 35,171 |
| Nov 7, 2025 | 61.19 | 61.72 | 61.11 | 61.68 | 60.91 | 0.35% | 29,180 |
| Nov 6, 2025 | 61.59 | 61.62 | 61.32 | 61.46 | 60.69 | -0.14% | 19,543 |
| Nov 5, 2025 | 61.29 | 61.69 | 61.28 | 61.55 | 60.78 | 0.84% | 16,354 |
| Nov 4, 2025 | 61.15 | 61.35 | 61.03 | 61.04 | 60.28 | -1.29% | 37,691 |
| Nov 3, 2025 | 61.78 | 61.90 | 61.71 | 61.84 | 61.07 | 0.12% | 30,770 |
| Oct 31, 2025 | 61.86 | 61.88 | 61.59 | 61.77 | 60.99 | -0.20% | 20,779 |
| Oct 30, 2025 | 61.72 | 62.13 | 61.72 | 61.89 | 61.11 | -0.13% | 14,109 |
| Oct 29, 2025 | 62.48 | 62.48 | 61.84 | 61.97 | 61.19 | -0.63% | 32,780 |
| Oct 28, 2025 | 62.16 | 62.56 | 62.16 | 62.36 | 61.58 | 0.14% | 16,761 |
| Oct 27, 2025 | 62.30 | 62.34 | 62.23 | 62.27 | 61.49 | 0.38% | 33,994 |
| Oct 24, 2025 | 61.93 | 62.10 | 61.89 | 62.03 | 61.25 | 0.44% | 51,975 |
| Oct 23, 2025 | 61.55 | 61.86 | 61.55 | 61.76 | 60.99 | 0.66% | 37,179 |
| Oct 22, 2025 | 61.37 | 61.55 | 61.14 | 61.36 | 60.59 | 0.08% | 36,990 |
| Oct 21, 2025 | 61.48 | 61.59 | 61.31 | 61.31 | 60.54 | -0.79% | 29,351 |
| Oct 20, 2025 | 61.69 | 61.85 | 61.64 | 61.80 | 61.02 | 0.47% | 22,481 |
| Oct 17, 2025 | 61.32 | 61.54 | 61.15 | 61.51 | 60.74 | - | 25,429 |
| Oct 16, 2025 | 61.47 | 61.75 | 61.37 | 61.51 | 60.74 | 0.36% | 138,721 |
| Oct 15, 2025 | 61.35 | 61.52 | 61.20 | 61.29 | 60.52 | 0.25% | 22,516 |
| Oct 14, 2025 | 60.46 | 61.29 | 60.46 | 61.14 | 60.37 | 0.42% | 161,018 |
| Oct 13, 2025 | 60.70 | 60.89 | 60.58 | 60.88 | 60.12 | 0.97% | 15,385 |
| Oct 10, 2025 | 61.29 | 61.29 | 60.21 | 60.29 | 59.54 | -1.90% | 7,529 |
| Oct 9, 2025 | 61.87 | 61.88 | 61.29 | 61.46 | 60.69 | -1.05% | 9,008 |
| Oct 8, 2025 | 62.05 | 62.15 | 61.95 | 62.11 | 61.33 | 0.39% | 12,106 |
| Oct 7, 2025 | 62.28 | 62.33 | 61.85 | 61.87 | 61.09 | -1.02% | 20,301 |
| Oct 6, 2025 | 62.43 | 62.64 | 62.43 | 62.51 | 61.72 | 0.33% | 25,770 |