Skip to main content

Qraft Ai-Enhanced U.S. Large Cap ETF (NY: QRFT )

51.25 +0.03 (+0.06%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 51.17 51.22 51.15 51.22 1,165 +0.07(+0.15%)
Jun 20, 2024 51.14 51.14 51.14 51.14 317 -0.02(-0.04%)
Jun 18, 2024 51.04 51.16 51.04 51.16 1,201 -0.05(-0.10%)
Jun 17, 2024 50.68 51.32 50.68 51.21 2,724 +0.52(+1.03%)
Jun 14, 2024 50.66 50.69 50.64 50.69 963 +0.02(+0.03%)
Jun 13, 2024 50.65 50.71 50.64 50.67 1,589 -0.07(-0.14%)
Jun 12, 2024 50.75 50.79 50.74 50.74 637 +0.55(+1.11%)
Jun 11, 2024 49.88 50.19 49.88 50.19 747 +0.34(+0.67%)
Jun 10, 2024 49.67 49.85 49.67 49.85 477 +0.11(+0.23%)
Jun 07, 2024 49.94 49.94 49.74 49.74 268 +0.00(+0.01%)
Jun 06, 2024 49.80 49.80 49.74 49.74 860 +0.07(+0.14%)
Jun 05, 2024 49.36 49.67 49.36 49.67 1,211 +0.62(+1.26%)
Jun 04, 2024 48.93 49.08 48.90 49.05 2,261 +0.16(+0.33%)
Jun 03, 2024 48.57 48.89 48.57 48.89 3,861 +0.24(+0.49%)
May 31, 2024 48.11 48.65 48.11 48.65 2,477 +0.15(+0.32%)
May 30, 2024 48.50 48.50 48.50 48.50 318 -0.56(-1.14%)
May 29, 2024 48.88 49.17 48.88 49.05 394 -0.23(-0.46%)
May 28, 2024 49.33 49.33 49.06 49.28 592 +0.11(+0.23%)
May 24, 2024 49.12 49.17 49.12 49.17 557 +0.33(+0.67%)
May 23, 2024 48.84 48.84 48.84 48.84 441 -0.22(-0.44%)
May 22, 2024 49.18 49.18 48.98 49.06 1,265 -0.12(-0.24%)
May 21, 2024 49.11 49.17 49.07 49.17 1,743 +0.10(+0.20%)
May 20, 2024 49.08 49.11 49.06 49.08 2,876 +0.23(+0.47%)
May 17, 2024 48.86 48.86 48.75 48.85 1,510 -0.07(-0.14%)
May 16, 2024 49.04 49.06 48.91 48.91 1,223 -0.03(-0.06%)
May 15, 2024 48.57 48.95 48.57 48.95 2,977 +0.66(+1.37%)
May 14, 2024 48.08 48.30 48.08 48.28 2,887 +0.29(+0.60%)
May 13, 2024 47.98 48.00 47.98 48.00 565 +0.04(+0.08%)
May 10, 2024 47.93 47.98 47.86 47.96 3,701 +0.05(+0.10%)
May 09, 2024 47.93 47.93 47.91 47.91 701 +0.10(+0.21%)
May 08, 2024 47.81 47.81 47.81 47.81 148 -0.04(-0.08%)
May 07, 2024 47.90 47.95 47.79 47.85 1,645 +0.05(+0.10%)
May 06, 2024 47.80 47.80 47.80 47.80 178 +0.54(+1.15%)
May 03, 2024 47.25 47.27 47.25 47.26 785 +0.75(+1.62%)
May 02, 2024 46.53 46.53 46.45 46.50 1,203 +0.44(+0.96%)
May 01, 2024 46.07 46.10 46.06 46.06 1,477 -0.10(-0.22%)
Apr 30, 2024 46.51 46.51 46.16 46.16 880 -0.57(-1.22%)
Apr 29, 2024 46.77 46.80 46.73 46.73 596 +0.05(+0.10%)
Apr 26, 2024 46.66 46.69 46.66 46.69 269 +0.64(+1.39%)
Apr 25, 2024 45.72 46.12 45.72 46.05 2,400 -0.46(-0.99%)
Apr 24, 2024 46.46 46.51 46.35 46.51 1,127 -0.02(-0.04%)
Apr 23, 2024 46.16 46.53 46.16 46.53 381 +0.61(+1.32%)
Apr 22, 2024 45.61 46.05 45.61 45.92 2,235 +0.37(+0.81%)
Apr 19, 2024 45.97 45.97 45.42 45.55 14,049 -0.50(-1.08%)
Apr 18, 2024 46.11 46.11 46.05 46.05 368 -0.20(-0.44%)
Apr 17, 2024 46.18 46.32 46.18 46.25 626 -0.33(-0.72%)
Apr 16, 2024 46.59 46.59 46.59 46.59 110 -0.06(-0.14%)
Apr 15, 2024 47.14 47.14 46.61 46.65 960 -0.59(-1.26%)
Apr 12, 2024 47.32 47.32 47.22 47.25 1,767 -0.70(-1.46%)
Apr 11, 2024 47.52 47.94 47.52 47.94 742 +0.43(+0.89%)
Apr 10, 2024 47.48 47.52 47.48 47.52 780 -0.39(-0.81%)
Apr 09, 2024 47.75 47.91 47.71 47.91 805 +0.11(+0.22%)
Apr 08, 2024 47.87 47.87 47.80 47.80 266 -0.06(-0.12%)
Apr 05, 2024 47.92 47.92 47.86 47.86 1,089 +0.58(+1.23%)
Apr 04, 2024 47.56 47.56 47.28 47.28 486 -0.61(-1.28%)
Apr 03, 2024 48.02 48.02 47.80 47.89 494 +0.12(+0.25%)
Apr 02, 2024 48.16 48.16 47.63 47.77 8,012 -0.44(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.