American Century Quality Preferred ETF (QPFF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2945 | 0.806407447974 | 36.52 | 37.01 | 36.25 | 12028 | 36.63963078 | SP |
| 4 | 0.5245 | 1.44530173602 | 36.29 | 37.45 | 36.085 | 11731 | 36.45683449 | SP |
| 12 | 1.0345 | 2.89128004472 | 35.78 | 37.45 | 35.5 | 14380 | 36.23056014 | SP |
| 26 | 0.4445 | 1.2221611218 | 36.37 | 41.49 | 35.5 | 25060 | 36.45641123 | SP |
| 52 | 0.8145 | 2.2625 | 36 | 41.49 | 32.86 | 15886 | 36.12801083 | SP |
| 156 | -4.6855 | -11.2903614458 | 41.5 | 41.9 | 32.86 | 10913 | 36.66261938 | SP |
| 260 | -3.1655 | -7.91770885443 | 39.98 | 41.9 | 32.86 | 10026 | 36.80798784 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 36.8145 | 0.03 | 0.09 | 36.99 | 36.99 | 36.74 | 11073 |
| 1721082600 | 36.78 | -0.01 | -0.03 | 37.01 | 37.01 | 36.73 | 12287 |
| 1720823400 | 36.79 | 0.11 | 0.30 | 36.6805 | 36.85 | 36.6805 | 5610 |
| 1720737000 | 36.6805 | 0.23 | 0.63 | 36.25 | 36.7199 | 36.25 | 27356 |
| 1720650600 | 36.45 | 0.15 | 0.41 | 36.3 | 36.46 | 36.3 | 9130 |
| 1720564200 | 36.3001 | -0.18 | -0.49 | 36.52 | 36.52 | 36.3 | 5758 |
| 1720477800 | 36.48 | 0.03 | 0.08 | 36.28 | 36.52 | 36.28 | 4745 |
| 1720218600 | 36.4525 | 0.05 | 0.12 | 36.52 | 36.52 | 36.354 | 9182 |
| 1720040640 | 36.4072 | 0.3 | 0.82 | 36.35 | 36.4072 | 36.255 | 1602 |
| 1719959400 | 36.11 | -0.04 | -0.11 | 36.15 | 36.29 | 36.11 | 17997 |
| 1719873000 | 36.15 | -0.31 | -0.85 | 36.92 | 36.92 | 36.085 | 12466 |
| 1719613800 | 36.46 | -0.07 | -0.19 | 37.36 | 37.36 | 36.45 | 16751 |
| 1719527400 | 36.53 | -0.01 | -0.03 | 37.45 | 37.45 | 36.5054 | 17359 |
| 1719441000 | 36.54 | 0.01 | 0.03 | 36.26 | 36.64 | 36.26 | 6422 |
| 1719354600 | 36.53 | 0.06 | 0.16 | 36.44 | 36.64 | 36.4 | 26138 |
| 1719268200 | 36.47 | 0.11 | 0.30 | 36.19 | 36.5 | 36.19 | 5129 |
| 1719009000 | 36.36 | 0.02 | 0.06 | 36.25 | 36.38 | 36.25 | 9972 |
| 1718922600 | 36.34 | 0.03 | 0.09 | 36.25 | 36.38 | 36.25 | 15453 |
| 1718749800 | 36.3062 | 0.13 | 0.36 | 36.29 | 36.33 | 36.23 | 12815 |
| 1718663400 | 36.1769 | -0.03 | -0.09 | 36.02 | 36.24 | 36.02 | 3920 |
| 1718404200 | 36.2088 | -0.1 | -0.28 | 36.09 | 36.27 | 36.09 | 11450 |
| 1718317800 | 36.31 | 0.06 | 0.17 | 36.39 | 36.39 | 36.205 | 19930 |
| 1718231400 | 36.25 | 0.16 | 0.44 | 36.39 | 36.39 | 36.22 | 12156 |
| 1718145000 | 36.09 | -0.1 | -0.29 | 36.3 | 36.3 | 36.05 | 6837 |
| 1718058600 | 36.1932 | -0.07 | -0.20 | 36.34 | 36.34 | 36.1457 | 9646 |
| 1717799400 | 36.2675 | -0.04 | -0.12 | 36.13 | 36.29 | 36.13 | 4196 |
| 1717713000 | 36.3095 | -0.05 | -0.14 | 36.39 | 36.39 | 36.27 | 8626 |
| 1717626600 | 36.36 | 0 | 0.00 | 36.39 | 36.39 | 36.26 | 9212 |
| 1717540200 | 36.359 | 0.02 | 0.05 | 36.32 | 36.36 | 36.305 | 19938 |
| 1717453800 | 36.34 | -0.12 | -0.33 | 36.2 | 36.4 | 36.181 | 20684 |
| 1717194600 | 36.46 | 0.37 | 1.03 | 36.09 | 36.46 | 36.09 | 11089 |
| 1717108200 | 36.09 | 0.09 | 0.25 | 35.71 | 36.18 | 35.71 | 71553 |
| 1717021800 | 36 | -0.16 | -0.44 | 36.39 | 36.39 | 35.92 | 8335 |
| 1716935400 | 36.16 | -0.05 | -0.12 | 36.13 | 36.49 | 36.1209 | 14012 |
| 1716589800 | 36.2052 | 0.15 | 0.40 | 36.04 | 36.25 | 36.04 | 4449 |
| 1716503400 | 36.06 | -0.23 | -0.63 | 36.29 | 36.29 | 35.95 | 73330 |
| 1716417000 | 36.29 | -0.09 | -0.25 | 36.44 | 36.44 | 36.2744 | 15552 |
| 1716330600 | 36.38 | 0.03 | 0.07 | 36.46 | 36.46 | 36.3001 | 23350 |
| 1716244200 | 36.3543 | 0.05 | 0.14 | 36.25 | 36.45 | 36.25 | 14524 |
| 1715985000 | 36.3052 | -0.04 | -0.10 | 36.4 | 36.4 | 36.25 | 7547 |
| 1715898600 | 36.3429 | -0.02 | -0.06 | 36.365 | 36.43 | 36.34 | 21574 |
| 1715812200 | 36.365 | 0.22 | 0.61 | 36.145 | 36.38 | 36.145 | 4003 |
| 1715725800 | 36.145 | -0.04 | -0.12 | 36.23 | 36.23 | 36.13 | 4408 |
| 1715639400 | 36.1889 | 0.1 | 0.27 | 35.96 | 36.25 | 35.96 | 3298 |
| 1715380200 | 36.0921 | -0.07 | -0.19 | 36.12 | 36.12 | 36.04 | 3846 |
| 1715293800 | 36.159 | 0.08 | 0.23 | 36.07 | 36.18 | 35.9917 | 11171 |
| 1715207400 | 36.0753 | -0.24 | -0.67 | 36.24 | 36.3099 | 36.075 | 4669 |
| 1715121000 | 36.32 | -0.06 | -0.16 | 36.56 | 36.56 | 36.25 | 9904 |
| 1715034600 | 36.379 | 0.19 | 0.54 | 36.1853 | 36.379 | 36.1853 | 6382 |
| 1714775400 | 36.1853 | 0.23 | 0.64 | 36.14 | 36.1853 | 36.0876 | 6332 |
| 1714689000 | 35.955 | 0.12 | 0.35 | 35.8313 | 36.02 | 35.78 | 8561 |
| 1714602600 | 35.8313 | 0.05 | 0.14 | 35.5 | 35.86 | 35.5 | 14734 |
| 1714516200 | 35.78 | -0.23 | -0.64 | 35.74 | 36.05 | 35.74 | 14860 |
| 1714429800 | 36.01 | 0.02 | 0.04 | 36.08 | 36.08 | 35.99 | 5087 |
| 1714170600 | 35.995 | 0.05 | 0.14 | 35.9463 | 36.13 | 35.9463 | 14118 |
| 1714084200 | 35.9463 | -0.14 | -0.40 | 35.96 | 35.96 | 35.87 | 8858 |
| 1713997800 | 36.09 | 0.04 | 0.11 | 35.92 | 36.21 | 35.92 | 23879 |
| 1713911400 | 36.05 | 0.27 | 0.75 | 35.78 | 36.1 | 35.78 | 68940 |
| 1713825000 | 35.78 | 0.06 | 0.16 | 35.74 | 35.87 | 35.66 | 198239 |
| 1713565800 | 35.7216 | 0.11 | 0.31 | 35.61 | 35.78 | 35.61 | 22847 |
| 1713479400 | 35.61 | -0.16 | -0.44 | 35.86 | 36.3 | 35.57 | 418346 |
| 1713393000 | 35.7687 | 0.08 | 0.22 | 35.69 | 35.8681 | 35.69 | 10516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
