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

51.26 +0.07 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 51.22 51.26 51.20 51.26 1,164 +0.07(+0.15%)
Jun 20, 2024 51.19 51.19 51.19 51.19 317 -0.02(-0.04%)
Jun 18, 2024 51.09 51.21 51.09 51.21 1,200 -0.05(-0.10%)
Jun 17, 2024 50.73 51.37 50.73 51.26 2,722 +0.52(+1.03%)
Jun 14, 2024 50.71 50.74 50.69 50.74 963 +0.02(+0.03%)
Jun 13, 2024 50.70 50.76 50.69 50.72 1,588 -0.07(-0.14%)
Jun 12, 2024 50.80 50.84 50.79 50.79 637 +0.56(+1.11%)
Jun 11, 2024 49.92 50.23 49.92 50.23 747 +0.34(+0.67%)
Jun 10, 2024 49.71 49.90 49.71 49.90 477 +0.11(+0.23%)
Jun 07, 2024 49.99 49.99 49.78 49.78 268 +0.00(+0.01%)
Jun 06, 2024 49.84 49.84 49.78 49.78 860 +0.07(+0.14%)
Jun 05, 2024 49.40 49.71 49.40 49.71 1,210 +0.62(+1.26%)
Jun 04, 2024 48.97 49.12 48.94 49.09 2,259 +0.16(+0.33%)
Jun 03, 2024 48.61 48.93 48.61 48.93 3,858 +0.24(+0.49%)
May 31, 2024 48.15 48.69 48.15 48.69 2,475 +0.15(+0.32%)
May 30, 2024 48.54 48.54 48.54 48.54 318 -0.56(-1.14%)
May 29, 2024 48.92 49.22 48.92 49.10 394 -0.23(-0.46%)
May 28, 2024 49.37 49.37 49.10 49.32 592 +0.11(+0.23%)
May 24, 2024 49.16 49.21 49.16 49.21 557 +0.33(+0.67%)
May 23, 2024 48.88 48.88 48.88 48.88 441 -0.22(-0.44%)
May 22, 2024 49.22 49.22 49.02 49.10 1,264 -0.12(-0.24%)
May 21, 2024 49.15 49.22 49.11 49.22 1,742 +0.10(+0.20%)
May 20, 2024 49.12 49.15 49.10 49.12 2,874 +0.23(+0.47%)
May 17, 2024 48.90 48.90 48.79 48.89 1,509 -0.07(-0.14%)
May 16, 2024 49.08 49.10 48.96 48.96 1,222 -0.03(-0.06%)
May 15, 2024 48.61 48.99 48.61 48.99 2,975 +0.66(+1.37%)
May 14, 2024 48.12 48.34 48.12 48.33 2,885 +0.29(+0.60%)
May 13, 2024 48.02 48.04 48.02 48.04 565 +0.04(+0.08%)
May 10, 2024 47.97 48.02 47.90 48.00 3,698 +0.05(+0.10%)
May 09, 2024 47.97 47.97 47.95 47.95 701 +0.10(+0.21%)
May 08, 2024 47.85 47.85 47.85 47.85 148 -0.04(-0.08%)
May 07, 2024 47.94 47.99 47.83 47.89 1,644 +0.05(+0.10%)
May 06, 2024 47.84 47.84 47.84 47.84 178 +0.54(+1.15%)
May 03, 2024 47.29 47.31 47.29 47.30 785 +0.75(+1.62%)
May 02, 2024 46.57 46.57 46.49 46.55 1,202 +0.44(+0.96%)
May 01, 2024 46.11 46.14 46.10 46.10 1,476 -0.10(-0.22%)
Apr 30, 2024 46.55 46.55 46.20 46.20 880 -0.57(-1.22%)
Apr 29, 2024 46.81 46.84 46.78 46.78 596 +0.05(+0.10%)
Apr 26, 2024 46.70 46.73 46.70 46.73 269 +0.64(+1.39%)
Apr 25, 2024 45.76 46.16 45.76 46.09 2,398 -0.46(-0.99%)
Apr 24, 2024 46.50 46.55 46.40 46.55 1,126 -0.02(-0.04%)
Apr 23, 2024 46.20 46.57 46.20 46.57 381 +0.61(+1.32%)
Apr 22, 2024 45.65 46.09 45.65 45.96 2,233 +0.37(+0.81%)
Apr 19, 2024 46.01 46.01 45.46 45.59 14,037 -0.50(-1.08%)
Apr 18, 2024 46.15 46.15 46.09 46.09 368 -0.20(-0.44%)
Apr 17, 2024 46.22 46.36 46.22 46.29 626 -0.33(-0.72%)
Apr 16, 2024 46.63 46.63 46.63 46.63 110 -0.06(-0.14%)
Apr 15, 2024 47.18 47.18 46.65 46.69 960 -0.60(-1.26%)
Apr 12, 2024 47.36 47.36 47.26 47.29 1,766 -0.70(-1.46%)
Apr 11, 2024 47.56 47.99 47.56 47.99 742 +0.43(+0.89%)
Apr 10, 2024 47.52 47.56 47.52 47.56 780 -0.39(-0.81%)
Apr 09, 2024 47.79 47.95 47.75 47.95 805 +0.11(+0.22%)
Apr 08, 2024 47.91 47.91 47.84 47.84 266 -0.06(-0.12%)
Apr 05, 2024 47.96 47.96 47.90 47.90 1,089 +0.58(+1.23%)
Apr 04, 2024 47.60 47.60 47.32 47.32 486 -0.61(-1.28%)
Apr 03, 2024 48.06 48.06 47.84 47.93 494 +0.12(+0.25%)
Apr 02, 2024 48.20 48.20 47.67 47.82 8,005 -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.