American Century Quality Preferred ETF (QPFF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0237 | -0.0656691604323 | 36.09 | 36.547 | 35.97 | 10046 | 36.30531318 | SP |
| 4 | 0.7063 | 1.99745475113 | 35.36 | 36.66 | 35.36 | 9919 | 36.34355285 | SP |
| 12 | -1.0737 | -2.89095315024 | 37.14 | 37.7 | 35.31 | 13494 | 36.25651826 | SP |
| 26 | -1.0837 | -2.91709286676 | 37.15 | 39.14 | 35.31 | 12562 | 37.02850446 | SP |
| 52 | -0.7908 | -2.14558389021 | 36.8571 | 41.49 | 35.31 | 17040 | 36.64030321 | SP |
| 156 | -2.7095 | -6.98760567158 | 38.7758 | 41.49 | 32.86 | 11917 | 36.17316755 | SP |
| 260 | -3.9137 | -9.78914457229 | 39.98 | 41.9 | 32.86 | 10327 | 36.83345976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 36.2591 | -0.16 | -0.44 | 36.28 | 36.4699 | 36.19 | 34218 |
| 1740785400 | 36.42 | 0.06 | 0.17 | 36.358 | 36.4857 | 36.3196 | 5365 |
| 1740699000 | 36.358 | -0.05 | -0.13 | 36.26 | 36.5 | 36.26 | 3006 |
| 1740612600 | 36.4047 | -0.01 | -0.03 | 36.4151 | 36.547 | 36.3313 | 3024 |
| 1740526200 | 36.4151 | 0.12 | 0.33 | 36.09 | 36.4599 | 36.09 | 4619 |
| 1740439800 | 36.2969 | -0 | -0.00 | 36.2975 | 36.3898 | 36.23 | 8066 |
| 1740180600 | 36.2975 | -0.07 | -0.18 | 36.23 | 36.49 | 36.19 | 6200 |
| 1740094200 | 36.3636 | -0.05 | -0.14 | 36.413 | 36.576 | 36.2309 | 6008 |
| 1740007800 | 36.413 | 0.01 | 0.04 | 36.4 | 36.59 | 36.3267 | 4856 |
| 1739921400 | 36.4 | -0.05 | -0.14 | 36.31 | 36.66 | 36.31 | 15699 |
| 1739575800 | 36.45 | 0.12 | 0.34 | 36.3281 | 36.5 | 36.3281 | 4396 |
| 1739489400 | 36.3281 | 0.13 | 0.35 | 36.26 | 36.4499 | 36.2406 | 25596 |
| 1739403000 | 36.1997 | -0.21 | -0.58 | 36.03 | 36.2822 | 36.03 | 2899 |
| 1739316600 | 36.41 | -0.01 | -0.03 | 36.15 | 36.47 | 36.15 | 35505 |
| 1739230200 | 36.4225 | 0.09 | 0.25 | 36.34 | 36.4995 | 36.2327 | 5867 |
| 1738971000 | 36.3299 | -0.09 | -0.25 | 36.29 | 36.415 | 36.29 | 2537 |
| 1738884600 | 36.42 | 0.03 | 0.08 | 36.59 | 36.63 | 36.42 | 4565 |
| 1738798200 | 36.39 | 0.24 | 0.66 | 36.14 | 36.55 | 36.14 | 6455 |
| 1738711800 | 36.15 | -0.12 | -0.33 | 35.36 | 36.37 | 35.36 | 9574 |
| 1738625400 | 36.2684 | -0.05 | -0.14 | 36.46 | 36.46 | 36.2 | 5625 |
| 1738366200 | 36.32 | -0.42 | -1.13 | 36.53 | 36.9 | 36.32 | 4552 |
| 1738279800 | 36.735 | 0.21 | 0.57 | 36.55 | 36.86 | 36.49 | 97588 |
| 1738193400 | 36.5258 | -0.12 | -0.34 | 36.65 | 36.85 | 36.47 | 3749 |
| 1738107000 | 36.65 | -0.09 | -0.24 | 36.62 | 36.87 | 36.62 | 17204 |
| 1738020600 | 36.74 | -0.04 | -0.11 | 36.8 | 36.93 | 36.6417 | 2945 |
| 1737761400 | 36.78 | 0.1 | 0.27 | 36.81 | 36.81 | 36.6401 | 2889 |
| 1737675000 | 36.6802 | 0 | 0.00 | 36.6802 | 36.6802 | 36.6802 | 0 |
| 1737588600 | 36.6802 | -0.02 | -0.05 | 36.7 | 36.7601 | 36.6 | 2368 |
| 1737502200 | 36.7 | 0.31 | 0.85 | 36.25 | 36.76 | 36.25 | 4616 |
| 1737156600 | 36.3898 | 0.02 | 0.05 | 36.45 | 36.5 | 36.26 | 4831 |
| 1737070200 | 36.37 | 0.14 | 0.37 | 35.78 | 36.4885 | 35.78 | 6653 |
| 1736983800 | 36.2345 | 0.6 | 1.69 | 35.79 | 36.3389 | 35.79 | 6935 |
| 1736897400 | 35.6337 | 0.22 | 0.63 | 35.32 | 35.7299 | 35.32 | 6400 |
| 1736811000 | 35.4093 | -0.07 | -0.20 | 35.66 | 35.66 | 35.31 | 5843 |
| 1736551800 | 35.48 | -0.67 | -1.85 | 35.76 | 35.92 | 35.47 | 134082 |
| 1736379000 | 36.1481 | 0.07 | 0.19 | 36.08 | 36.1525 | 36 | 4149 |
| 1736292600 | 36.08 | -0.48 | -1.30 | 36.34 | 36.44 | 36.06 | 8725 |
| 1736206200 | 36.5551 | 0.06 | 0.15 | 36.35 | 36.67 | 36.35 | 5234 |
| 1735947000 | 36.5 | 0.17 | 0.47 | 37.7 | 37.7 | 36.38 | 19055 |
| 1735860600 | 36.3289 | 0.36 | 1.00 | 35.9686 | 36.42 | 35.9686 | 10095 |
| 1735687800 | 35.9686 | -0.02 | -0.06 | 35.86 | 36.1 | 35.86 | 8004 |
| 1735601400 | 35.99 | 0.21 | 0.59 | 35.77 | 35.99 | 35.63 | 13632 |
| 1735342200 | 35.78 | -0.22 | -0.60 | 36.3 | 36.3 | 35.76 | 14120 |
| 1735255800 | 35.9972 | -0.03 | -0.09 | 36.38 | 36.38 | 35.95 | 6580 |
| 1735077840 | 36.0293 | -0.08 | -0.22 | 35.44 | 36.1 | 35.44 | 3884 |
| 1734996600 | 36.108 | -0.1 | -0.28 | 36.2107 | 36.2897 | 36.02 | 23764 |
| 1734737400 | 36.2107 | 0.17 | 0.46 | 35.7 | 36.24 | 35.7 | 23212 |
| 1734651000 | 36.0434 | -0.17 | -0.47 | 36.69 | 36.69 | 35.8378 | 14128 |
| 1734564600 | 36.2129 | -0.27 | -0.73 | 36.39 | 36.67 | 36.2129 | 9158 |
| 1734478200 | 36.48 | -0.47 | -1.28 | 36.53 | 36.6 | 36.48 | 11672 |
| 1734391800 | 36.9513 | -0.05 | -0.13 | 36.93 | 37.1099 | 36.91 | 3008 |
| 1734132600 | 37.0002 | -0.13 | -0.35 | 37.1317 | 37.1317 | 36.92 | 18366 |
| 1734046200 | 37.1317 | -0.15 | -0.40 | 37.1 | 37.31 | 37.02 | 8439 |
| 1733959800 | 37.28 | 0.06 | 0.17 | 37.21 | 37.4299 | 37.18 | 15003 |
| 1733873400 | 37.2167 | -0.03 | -0.09 | 37.14 | 37.32 | 37.03 | 12020 |
| 1733787000 | 37.2495 | -0.15 | -0.41 | 37.7 | 37.7 | 37.19 | 6893 |
| 1733527800 | 37.4018 | 0 | 0.00 | 37.4009 | 37.46 | 37.3301 | 3064 |
| 1733441400 | 37.4009 | 0.05 | 0.14 | 37.43 | 37.441656 | 37.26 | 2559 |
| 1733355000 | 37.35 | 0.03 | 0.08 | 37.55 | 37.55 | 37.1907 | 14193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
