AQE Core ETF (AQEC)
BATS: AQEC · Real-Time Price · USD
24.27
-0.08 (-0.35%)
May 8, 2026, 11:06 AM EDT - Market open
AQEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.33 | 24.40 | 24.31 | 24.35 | 24.35 | -0.21% | 57,328 |
| May 6, 2026 | 24.41 | 24.49 | 24.39 | 24.41 | 24.41 | 1.13% | 11,646 |
| May 5, 2026 | 23.96 | 24.17 | 23.96 | 24.13 | 24.13 | 0.35% | 27,932 |
| May 4, 2026 | 24.23 | 24.23 | 24.04 | 24.05 | 24.05 | -0.91% | 115,868 |
| May 1, 2026 | 24.40 | 24.40 | 24.27 | 24.27 | 24.27 | -0.29% | 11,493 |
| Apr 30, 2026 | 24.10 | 24.34 | 24.10 | 24.34 | 24.34 | 0.91% | 8,749 |
| Apr 29, 2026 | 24.07 | 24.12 | 24.06 | 24.12 | 24.12 | -0.29% | 52,578 |
| Apr 28, 2026 | 24.20 | 24.26 | 24.19 | 24.19 | 24.19 | 0.04% | 167,259 |
| Apr 27, 2026 | 24.27 | 24.29 | 24.18 | 24.18 | 24.18 | -0.21% | 23,475 |
| Apr 24, 2026 | 24.22 | 24.25 | 24.20 | 24.23 | 24.23 | 0.04% | 7,731 |
| Apr 23, 2026 | 24.23 | 24.29 | 24.03 | 24.22 | 24.22 | -0.90% | 21,114 |
| Apr 22, 2026 | 24.55 | 24.55 | 24.37 | 24.44 | 24.44 | -0.16% | 22,878 |
| Apr 21, 2026 | 24.79 | 24.79 | 24.47 | 24.48 | 24.48 | -1.13% | 37,319 |
| Apr 20, 2026 | 24.77 | 24.79 | 24.75 | 24.76 | 24.76 | -0.27% | 58,153 |
| Apr 17, 2026 | 24.86 | 24.92 | 24.82 | 24.83 | 24.83 | 1.10% | 1,479 |
| Apr 16, 2026 | 24.54 | 24.60 | 24.52 | 24.56 | 24.56 | 0.27% | 21,933 |
| Apr 15, 2026 | 24.50 | 24.56 | 24.44 | 24.49 | 24.49 | 0.41% | 23,719 |
| Apr 14, 2026 | 24.41 | 24.43 | 24.35 | 24.39 | 24.39 | 0.54% | 60,299 |
| Apr 13, 2026 | 23.98 | 24.27 | 23.97 | 24.26 | 24.26 | 1.55% | 22,673 |
| Apr 10, 2026 | 24.09 | 24.09 | 23.87 | 23.89 | 23.89 | -0.95% | 11,415 |
| Apr 9, 2026 | 24.03 | 24.15 | 23.97 | 24.12 | 24.12 | -0.37% | 200,863 |
| Apr 8, 2026 | 24.18 | 24.28 | 24.14 | 24.21 | 24.21 | 2.07% | 83,174 |
| Apr 7, 2026 | 23.81 | 23.84 | 23.65 | 23.72 | 23.72 | -0.63% | 51,105 |
| Apr 6, 2026 | 23.81 | 23.87 | 23.78 | 23.87 | 23.87 | 0.57% | 16,172 |
| Apr 2, 2026 | 23.49 | 23.74 | 23.48 | 23.74 | 23.74 | 0.40% | 14,095 |
| Apr 1, 2026 | 23.58 | 23.74 | 23.55 | 23.64 | 23.64 | 0.11% | 18,942 |
| Mar 31, 2026 | 23.41 | 23.62 | 23.36 | 23.62 | 23.62 | 1.53% | 15,399 |
| Mar 30, 2026 | 23.21 | 23.38 | 23.18 | 23.26 | 23.26 | 0.95% | 4,479 |
| Mar 27, 2026 | 23.18 | 23.24 | 23.01 | 23.04 | 23.04 | -1.41% | 10,539 |
| Mar 26, 2026 | 23.64 | 23.65 | 23.37 | 23.37 | 23.37 | -0.64% | 11,469 |
| Mar 25, 2026 | 23.43 | 23.53 | 23.31 | 23.52 | 23.52 | 0.07% | 27,779 |
| Mar 24, 2026 | 23.53 | 23.58 | 23.50 | 23.50 | 23.41 | -1.21% | 13,060 |
| Mar 23, 2026 | 23.87 | 24.02 | 23.78 | 23.79 | 23.69 | 0.36% | 56,854 |
| Mar 20, 2026 | 23.85 | 23.85 | 23.64 | 23.70 | 23.61 | -1.03% | 8,219 |
| Mar 19, 2026 | 23.99 | 23.99 | 23.82 | 23.95 | 23.85 | -0.31% | 8,028 |
| Mar 18, 2026 | 24.23 | 24.23 | 24.02 | 24.02 | 23.93 | -1.94% | 12,360 |
| Mar 17, 2026 | 24.64 | 24.66 | 24.50 | 24.50 | 24.40 | 0.16% | 45,078 |
| Mar 16, 2026 | 24.42 | 24.50 | 24.42 | 24.46 | 24.36 | 0.81% | 359,827 |
| Mar 13, 2026 | 24.40 | 24.40 | 24.27 | 24.27 | 24.17 | -0.02% | 4,395 |
| Mar 12, 2026 | 24.54 | 24.54 | 24.27 | 24.27 | 24.17 | -1.42% | 2,047 |
| Mar 11, 2026 | 24.66 | 24.66 | 24.58 | 24.62 | 24.52 | -0.53% | 18,458 |
| Mar 10, 2026 | 24.75 | 24.84 | 24.75 | 24.75 | 24.65 | -1.24% | 568 |
| Mar 9, 2026 | 24.87 | 25.06 | 24.64 | 25.06 | 24.96 | - | 26,649 |
| Mar 6, 2026 | 24.81 | 25.06 | 24.81 | 25.06 | 24.96 | -0.62% | 12,609 |
| Mar 5, 2026 | 25.22 | 25.22 | 25.10 | 25.22 | 25.11 | -0.39% | 2,587 |
| Mar 4, 2026 | 25.16 | 25.39 | 25.16 | 25.32 | 25.21 | 0.21% | 20,921 |
| Mar 3, 2026 | 24.93 | 25.34 | 24.93 | 25.26 | 25.16 | -0.97% | 1,086 |
| Mar 2, 2026 | 25.47 | 25.62 | 25.40 | 25.51 | 25.40 | -0.86% | 74,892 |
| Feb 27, 2026 | 25.73 | 25.73 | 25.50 | 25.73 | 25.62 | 0.81% | 4,439 |
| Feb 26, 2026 | 25.51 | 25.55 | 25.44 | 25.52 | 25.42 | 1.00% | 4,686 |