AQE Core ETF (AQEC)
BATS: AQEC · Real-Time Price · USD
25.11
-0.44 (-1.71%)
At close: Feb 23, 2026, 4:00 PM EST
25.11
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
AQEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.21 | 25.21 | 25.11 | 25.11 | 25.11 | -1.71% | 5,394 |
| Feb 20, 2026 | 25.35 | 25.55 | 25.35 | 25.55 | 25.55 | 0.75% | 22,608 |
| Feb 19, 2026 | 25.31 | 25.36 | 25.27 | 25.36 | 25.36 | -0.27% | 66,800 |
| Feb 18, 2026 | 25.39 | 25.43 | 25.35 | 25.43 | 25.43 | 0.79% | 17,315 |
| Feb 17, 2026 | 25.16 | 25.28 | 25.07 | 25.23 | 25.23 | 0.06% | 35,017 |
| Feb 13, 2026 | 25.29 | 25.33 | 25.19 | 25.22 | 25.22 | 0.55% | 14,302 |
| Feb 12, 2026 | 25.37 | 25.37 | 25.05 | 25.08 | 25.08 | -1.33% | 101,875 |
| Feb 11, 2026 | 25.53 | 25.55 | 25.42 | 25.42 | 25.42 | -0.87% | 153,739 |
| Feb 10, 2026 | 25.73 | 25.77 | 25.64 | 25.64 | 25.64 | 0.11% | 17,249 |
| Feb 9, 2026 | 25.68 | 25.69 | 25.60 | 25.61 | 25.61 | -0.77% | 234,462 |
| Feb 6, 2026 | 25.74 | 25.81 | 25.69 | 25.81 | 25.81 | 1.10% | 65,427 |
| Feb 5, 2026 | 25.74 | 25.82 | 25.48 | 25.53 | 25.53 | -0.99% | 98,301 |
| Feb 4, 2026 | 25.69 | 25.86 | 25.66 | 25.79 | 25.79 | 0.59% | 140,512 |
| Feb 3, 2026 | 26.53 | 26.53 | 25.57 | 25.64 | 25.64 | -2.49% | 208,867 |
| Feb 2, 2026 | 26.24 | 26.29 | 26.20 | 26.29 | 26.29 | 0.49% | 156,809 |
| Jan 30, 2026 | 26.08 | 26.16 | 26.02 | 26.16 | 26.16 | 0.04% | 9,573 |
| Jan 29, 2026 | 26.05 | 26.15 | 26.03 | 26.15 | 26.15 | -0.29% | 105,620 |
| Jan 28, 2026 | 26.34 | 26.34 | 26.18 | 26.23 | 26.23 | -0.68% | 14,461 |
| Jan 27, 2026 | 26.38 | 26.43 | 26.36 | 26.41 | 26.41 | -0.46% | 21,537 |
| Jan 26, 2026 | 26.57 | 26.57 | 26.48 | 26.53 | 26.53 | 0.52% | 4,753 |
| Jan 23, 2026 | 26.36 | 26.41 | 26.33 | 26.40 | 26.39 | 0.17% | 3,840 |
| Jan 22, 2026 | 26.33 | 26.39 | 26.33 | 26.35 | 26.35 | 0.55% | 2,022 |
| Jan 21, 2026 | 26.14 | 26.27 | 25.95 | 26.21 | 26.21 | 0.71% | 13,606 |
| Jan 20, 2026 | 26.11 | 26.22 | 26.02 | 26.02 | 26.02 | -1.47% | 34,056 |
| Jan 16, 2026 | 26.33 | 26.45 | 26.33 | 26.41 | 26.41 | 0.02% | 4,577 |
| Jan 15, 2026 | 26.42 | 26.47 | 26.38 | 26.41 | 26.41 | -0.29% | 5,270 |
| Jan 14, 2026 | 26.47 | 26.48 | 26.36 | 26.48 | 26.48 | 0.24% | 6,100 |
| Jan 13, 2026 | 26.39 | 26.42 | 26.34 | 26.42 | 26.42 | -0.19% | 15,253 |
| Jan 12, 2026 | 26.46 | 26.47 | 26.44 | 26.47 | 26.47 | 0.25% | 2,335 |
| Jan 9, 2026 | 26.30 | 26.42 | 26.30 | 26.40 | 26.40 | 0.80% | 12,292 |
| Jan 8, 2026 | 26.20 | 26.23 | 26.18 | 26.20 | 26.20 | 0.55% | 19,641 |
| Jan 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.54% | - |
| Jan 6, 2026 | 26.17 | 26.20 | 26.15 | 26.20 | 26.20 | 0.53% | 6,011 |
| Jan 5, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | 1.00% | 9,195 |
| Jan 2, 2026 | 25.82 | 25.82 | 25.77 | 25.80 | 25.80 | -0.27% | 287 |
| Dec 31, 2025 | 25.92 | 25.97 | 25.87 | 25.87 | 25.87 | -0.63% | 9,277 |
| Dec 30, 2025 | 26.01 | 26.07 | 26.01 | 26.03 | 26.03 | -0.17% | 148,948 |
| Dec 29, 2025 | 26.10 | 26.10 | 26.07 | 26.08 | 26.05 | -0.07% | 795 |
| Dec 26, 2025 | 26.09 | 26.12 | 26.07 | 26.10 | 26.06 | -0.03% | 4,445 |
| Dec 24, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.07 | 0.44% | - |
| Dec 23, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.96 | 0.24% | 2 |
| Dec 22, 2025 | 25.95 | 25.96 | 25.92 | 25.93 | 25.90 | 0.41% | 26,493 |
| Dec 19, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.79 | 0.26% | 2,155 |
| Dec 18, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.72 | 0.42% | 9,753 |
| Dec 17, 2025 | 25.74 | 25.74 | 25.65 | 25.65 | 25.61 | -0.34% | 5,319 |
| Dec 16, 2025 | 25.76 | 25.76 | 25.73 | 25.73 | 25.70 | -0.33% | 202 |
| Dec 15, 2025 | 25.75 | 25.84 | 25.75 | 25.82 | 25.79 | 0.19% | 4,505 |
| Dec 12, 2025 | 25.87 | 25.87 | 25.74 | 25.77 | 25.74 | -0.42% | 422,288 |
| Dec 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.84 | 0.38% | 1,163 |
| Dec 10, 2025 | 25.64 | 25.78 | 25.64 | 25.78 | 25.75 | 1.07% | 354,659 |