Skip to main content

QRAFT AI-Enhanced U.S. Large Cap ETF (NY: QRFT )

52.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2025 52.36 52.90 52.36 52.89 1,206 +0.15(+0.28%)
Jan 10, 2025 53.23 53.23 52.71 52.75 901 -0.67(-1.26%)
Jan 08, 2025 53.10 53.42 53.07 53.42 1,212 +0.09(+0.18%)
Jan 07, 2025 53.55 53.55 53.33 53.33 413 -0.30(-0.56%)
Jan 06, 2025 53.86 53.99 53.20 53.63 2,814 +0.09(+0.16%)
Jan 03, 2025 53.29 53.58 53.29 53.54 2,863 +0.50(+0.94%)
Jan 02, 2025 53.53 53.54 52.85 53.04 4,285 -0.04(-0.08%)
Dec 31, 2024 53.08 0 -0.17(-0.32%)
Dec 30, 2024 52.96 53.42 52.85 53.25 2,704 -0.68(-1.25%)
Dec 27, 2024 53.93 53.93 53.79 53.93 940 -0.48(-0.87%)
Dec 26, 2024 54.39 54.49 54.35 54.40 4,760 +0.02(+0.03%)
Dec 24, 2024 54.12 54.38 54.12 54.38 2,897 +0.37(+0.69%)
Dec 23, 2024 53.69 54.01 53.49 54.01 4,553 +0.33(+0.61%)
Dec 20, 2024 53.51 54.00 53.51 53.68 4,660 +0.66(+1.25%)
Dec 19, 2024 53.32 53.34 53.02 53.02 3,198 -0.25(-0.47%)
Dec 18, 2024 54.36 54.36 53.27 53.27 779 -1.48(-2.71%)
Dec 17, 2024 55.07 55.07 54.76 54.76 679 -0.21(-0.39%)
Dec 16, 2024 54.82 55.18 54.82 54.97 9,610 +0.10(+0.18%)
Dec 13, 2024 54.92 54.93 54.87 54.87 840 -0.24(-0.44%)
Dec 12, 2024 55.29 55.29 55.11 55.11 1,354 -0.27(-0.49%)
Dec 11, 2024 55.41 55.53 55.38 55.38 1,929 +0.30(+0.54%)
Dec 10, 2024 55.47 55.47 55.06 55.08 2,214 -0.03(-0.05%)
Dec 09, 2024 55.30 55.30 55.11 55.11 1,611 -0.40(-0.72%)
Dec 06, 2024 55.63 55.63 55.50 55.50 1,468 +0.21(+0.37%)
Dec 05, 2024 55.42 55.45 55.30 55.30 2,275 -0.31(-0.55%)
Dec 04, 2024 55.40 55.65 55.40 55.60 5,128 +0.38(+0.68%)
Dec 03, 2024 55.10 55.27 55.07 55.23 1,808 +0.00(+0.01%)
Dec 02, 2024 55.31 55.31 55.22 55.22 6,689 -0.11(-0.20%)
Nov 29, 2024 55.30 55.38 55.30 55.34 957 +0.34(+0.61%)
Nov 27, 2024 55.05 55.05 55.00 55.00 1,468 -0.11(-0.20%)
Nov 26, 2024 54.97 55.11 54.97 55.11 1,853 +0.21(+0.38%)
Nov 25, 2024 55.04 55.10 54.82 54.90 2,063 +0.35(+0.65%)
Nov 22, 2024 54.47 54.61 54.41 54.55 1,722 +0.36(+0.66%)
Nov 21, 2024 53.62 54.23 53.62 54.19 3,183 +0.68(+1.27%)
Nov 20, 2024 53.26 53.51 53.18 53.51 2,609 +0.22(+0.41%)
Nov 19, 2024 52.96 53.39 52.96 53.29 1,536 +0.06(+0.12%)
Nov 18, 2024 53.17 53.25 52.97 53.23 1,746 +0.20(+0.38%)
Nov 15, 2024 53.03 53.03 53.03 53.03 265 -0.75(-1.40%)
Nov 14, 2024 54.09 54.09 53.78 53.78 2,295 -0.47(-0.87%)
Nov 13, 2024 54.25 54.41 54.24 54.25 3,965 -0.05(-0.09%)
Nov 12, 2024 54.29 54.30 54.29 54.30 670 -0.31(-0.57%)
Nov 11, 2024 54.56 54.70 54.56 54.61 6,639 -0.01(-0.02%)
Nov 08, 2024 54.40 54.75 54.40 54.62 1,731 +0.37(+0.68%)
Nov 07, 2024 54.11 54.35 54.11 54.25 1,038 +0.40(+0.74%)
Nov 06, 2024 53.96 53.96 53.76 53.85 3,417 +0.64(+1.21%)
Nov 05, 2024 53.15 53.21 53.06 53.21 1,112 +0.49(+0.92%)
Nov 04, 2024 52.83 52.87 52.70 52.72 16,364 -0.21(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.