Skip to main content
QRAFT AI-Pilot U.S. Large Cap Dynamic Beta and Income ETF (AIDB)
NYSEARCA: AIDB · Real-Time Price · USD
28.71
+0.76 (2.73%)
Feb 13, 2024, 1:01 PM EST - Market closed

AIDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 14, 202428.7128.7128.7128.7128.71-0.10%21
Feb 13, 202428.5128.7428.5128.7428.740.15%729
Feb 12, 202428.4328.7028.3528.7028.70-0.09%660
Feb 9, 202428.7228.7228.7228.7228.720.59%14
Feb 8, 202428.5528.5528.5528.5528.550.08%14
Feb 7, 202428.5328.5328.5328.5328.530.82%20
Feb 6, 202428.3028.3028.3028.3028.300.10%20
Feb 5, 202428.2728.2728.2728.2728.27-0.33%11
Feb 2, 202428.3628.3628.3628.3628.361.24%22
Feb 1, 202428.0128.0128.0128.0128.011.05%74
Jan 31, 202427.7227.7227.7227.7227.72-1.48%74
Jan 30, 202428.1428.1428.1428.1428.14-29
Jan 29, 202428.1428.1428.1428.1428.140.75%10
Jan 26, 202427.9427.9527.9327.9327.93-0.05%635
Jan 25, 202427.9527.9527.9527.9527.950.43%56
Jan 24, 202427.8327.8327.8327.8327.830.09%10
Jan 23, 202427.8027.8027.8027.8027.800.27%42
Jan 22, 202427.7327.7327.7327.7327.730.27%66
Jan 19, 202427.6527.6527.6527.6527.651.22%21
Jan 18, 202427.3227.3227.3227.3227.320.84%15
Jan 17, 202427.0927.0927.0927.0927.09-0.47%16
Jan 16, 202427.2227.2227.2227.2227.22-0.44%72
Jan 12, 202427.3427.3427.3427.3427.340.08%11
Jan 11, 202427.3227.3227.3227.3227.32--
Jan 10, 202427.3227.3227.3227.3227.320.51%-
Jan 9, 202427.1827.1827.1827.1827.18-0.06%210
Jan 8, 202427.0227.1927.0227.1927.191.38%210
Jan 5, 202426.7926.8226.7926.8226.820.16%314
Jan 4, 202426.8526.8526.7826.7826.78-0.33%289
Jan 3, 202426.8926.8926.8726.8726.87-0.73%338
Jan 2, 202427.0127.0726.9927.0727.07-0.61%1,132
Dec 29, 202327.2527.2527.2227.2327.23-0.35%540
Dec 28, 202327.3327.3327.3327.3327.330.21%64
Dec 27, 202327.2527.2727.2227.2727.270.06%2,511
Dec 26, 202327.2927.2927.2627.2627.26-3.06%884
Dec 22, 202328.1128.1228.0928.1227.140.07%1,871
Dec 21, 202328.1028.1028.1028.1027.120.91%42
Dec 20, 202327.8427.8427.8427.8426.88-1.29%24
Dec 19, 202328.2128.2128.2128.2127.230.51%41
Dec 18, 202328.0628.0628.0628.0627.090.44%83
Dec 15, 202327.9427.9427.9427.9426.970.10%10
Dec 14, 202327.9127.9127.9127.9126.950.32%11
Dec 13, 202327.8227.8227.8227.8226.861.30%33
Dec 12, 202327.4727.4727.4727.4726.520.43%20
Dec 11, 202327.3527.3527.3527.3526.400.36%18
Dec 8, 202327.2527.2527.2527.2526.310.42%30
Dec 7, 202327.1427.1427.1427.1426.200.84%106
Dec 6, 202326.9126.9126.9126.9125.98-0.38%-
Dec 5, 202327.0227.0227.0227.0226.08-0.12%123
Dec 4, 202327.0527.0527.0527.0526.11-0.52%123
Dec 1, 202327.1927.1927.1927.1926.250.59%11
Nov 30, 202327.0327.0327.0327.0326.090.41%14
Nov 29, 202326.9226.9226.9226.9225.99-0.08%24
Nov 28, 202326.9426.9426.9426.9426.010.17%26
Nov 27, 202326.9226.9226.8926.8925.96-0.20%292
Nov 24, 202326.9526.9526.9526.9526.02-0.05%5
Nov 22, 202326.9626.9626.9626.9626.030.43%5
Nov 21, 202326.8526.8526.8526.8525.92-0.17%-
Nov 20, 202326.8926.8926.8926.8925.960.81%-
Nov 17, 202326.6426.6826.6126.6825.750.16%412
Nov 16, 202326.6326.6326.6326.6325.710.09%161
Nov 15, 202326.6126.6126.6126.6125.690.24%16
Nov 14, 202326.5426.5426.5426.5425.631.78%2
Nov 13, 202326.0826.0826.0826.0825.180.02%11
Nov 10, 202326.0826.0826.0826.0825.171.58%13
Nov 9, 202325.6725.6725.6725.6724.78-0.83%11
Nov 8, 202325.8825.8825.8825.8824.990.17%14
Nov 7, 202325.8425.8425.8425.8424.950.25%211
Nov 6, 202325.7825.7825.7825.7824.880.07%88
Nov 3, 202325.7625.7625.7625.7624.870.53%66
Nov 2, 202325.6225.6225.6225.6224.741.32%590
Nov 1, 202325.3025.3025.2725.2924.420.70%590
Oct 31, 202325.0625.1225.0625.1224.250.29%210
Oct 30, 202325.0425.0425.0425.0424.181.19%32
Oct 27, 202324.7524.7524.7524.7523.89-0.47%14
Oct 26, 202324.8724.8724.8724.8724.01-0.94%1
Oct 25, 202325.1725.1825.1025.1024.23-1.23%210
Oct 24, 202325.4225.4225.4225.4224.540.61%26
Oct 23, 202325.3925.3925.2625.2624.39-0.21%597
Oct 20, 202325.3225.3225.3225.3224.44-1.19%10
Oct 19, 202325.6225.6225.6225.6224.73-0.71%73
Oct 18, 202325.8025.8025.8025.8024.91-1.21%134
Oct 17, 202326.1226.1226.1226.1225.22-0.13%29
Oct 16, 202326.1426.1526.1426.1525.251.11%189
Oct 13, 202325.8725.8725.8725.8724.97-0.55%15
Oct 12, 202326.0126.0126.0126.0125.11-0.59%15
Oct 11, 202326.0526.1626.0526.1625.260.47%188
Oct 10, 202326.0926.0926.0426.0425.140.49%237
Oct 9, 202325.9125.9125.9125.9125.020.53%17
Oct 6, 202325.7825.7825.7825.7824.891.19%17
Oct 5, 202325.4525.4825.4525.4824.59-0.20%187
Oct 4, 202325.5325.5325.5325.5324.640.86%60
Oct 3, 202325.3125.3125.3125.3124.43-1.28%18
Oct 2, 202325.6425.6425.6425.6424.75-11
Sep 29, 202325.8325.8325.6425.6424.75-0.26%370
Sep 28, 202325.7325.7425.7025.7024.810.55%309
Sep 27, 202325.4925.5625.4925.5624.68-0.03%544
Sep 26, 202325.5725.5725.5725.5724.68-1.35%27
Sep 25, 202325.8525.9225.8525.9225.020.35%133
Sep 22, 202325.7925.9225.7925.8324.94-0.31%3,562