AQE Core ETF (AQEC)
BATS: AQEC · Real-Time Price · USD
26.10
-0.22 (-0.85%)
At close: Sep 4, 2026, 4:00 PM EDT
26.10
0.00 (0.01%)
After-hours: Sep 4, 2026, 8:00 PM EDT
AQEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.09 | 26.13 | 26.09 | 26.10 | 26.10 | -0.83% | 10,546 |
| Sep 3, 2026 | 26.23 | 26.33 | 26.18 | 26.32 | 26.32 | 1.00% | 162,550 |
| Sep 2, 2026 | 26.01 | 26.08 | 26.01 | 26.06 | 26.06 | 0.48% | 24,828 |
| Sep 1, 2026 | 26.00 | 26.03 | 25.91 | 25.93 | 25.93 | -0.58% | 37,717 |
| Aug 31, 2026 | 26.04 | 26.10 | 26.03 | 26.08 | 26.08 | -0.57% | 9,114 |
| Aug 28, 2026 | 26.27 | 26.27 | 26.20 | 26.23 | 26.23 | 0.19% | 11,601 |
| Aug 27, 2026 | 26.12 | 26.22 | 26.11 | 26.18 | 26.18 | 0.50% | 22,594 |
| Aug 26, 2026 | 26.07 | 26.07 | 25.99 | 26.05 | 26.05 | -0.23% | 9,002 |
| Aug 25, 2026 | 26.10 | 26.11 | 26.04 | 26.11 | 26.11 | 0.15% | 241,780 |
| Aug 24, 2026 | 26.07 | 26.10 | 26.04 | 26.07 | 26.07 | 0.11% | 5,863 |
| Aug 21, 2026 | 25.98 | 26.08 | 25.98 | 26.04 | 26.04 | 0.58% | 11,974 |
| Aug 20, 2026 | 26.04 | 26.04 | 25.89 | 25.89 | 25.89 | -0.65% | 93,377 |
| Aug 19, 2026 | 26.10 | 26.13 | 26.06 | 26.06 | 26.06 | 0.89% | 15,073 |
| Aug 18, 2026 | 25.91 | 25.91 | 25.83 | 25.83 | 25.83 | - | 4,438 |
| Aug 17, 2026 | 25.46 | 25.90 | 25.46 | 25.83 | 25.83 | -0.84% | 5,850 |
| Aug 14, 2026 | 26.10 | 26.10 | 26.04 | 26.05 | 26.05 | -0.27% | 20,059 |
| Aug 13, 2026 | 26.13 | 26.13 | 26.01 | 26.12 | 26.12 | 0.77% | 2,473 |
| Aug 12, 2026 | 25.94 | 25.95 | 25.89 | 25.92 | 25.92 | -0.08% | 38,567 |
| Aug 11, 2026 | 26.08 | 26.08 | 25.89 | 25.94 | 25.94 | -0.54% | 37,231 |
| Aug 10, 2026 | 26.07 | 26.10 | 26.06 | 26.08 | 26.08 | -0.11% | 8,323 |
| Aug 7, 2026 | 26.04 | 26.12 | 26.02 | 26.11 | 26.11 | 0.73% | 34,405 |
| Aug 6, 2026 | 25.97 | 25.97 | 25.88 | 25.92 | 25.92 | -0.36% | 27,892 |
| Aug 5, 2026 | 26.13 | 26.13 | 25.95 | 26.01 | 26.01 | 0.05% | 39,300 |
| Aug 4, 2026 | 25.86 | 26.03 | 25.86 | 26.00 | 26.00 | 1.76% | 18,989 |
| Aug 3, 2026 | 25.53 | 25.59 | 25.53 | 25.55 | 25.55 | 0.95% | 12,063 |
| Jul 31, 2026 | 25.19 | 25.35 | 25.14 | 25.31 | 25.31 | -1.10% | 1,655 |
| Jul 30, 2026 | 25.48 | 25.59 | 25.41 | 25.59 | 25.59 | -2.10% | 5,412 |
| Jul 29, 2026 | 26.05 | 26.22 | 26.05 | 26.14 | 26.14 | 0.57% | 18,808 |
| Jul 28, 2026 | 25.93 | 26.10 | 25.93 | 25.99 | 25.99 | 2.90% | 16,473 |
| Jul 27, 2026 | 25.14 | 25.35 | 25.14 | 25.26 | 25.26 | 1.77% | 28,353 |
| Jul 24, 2026 | 24.70 | 24.85 | 24.70 | 24.82 | 24.82 | 1.35% | 19,294 |
| Jul 23, 2026 | 24.52 | 24.52 | 24.41 | 24.49 | 24.49 | -0.53% | 48,839 |
| Jul 22, 2026 | 24.79 | 24.79 | 24.58 | 24.62 | 24.62 | -0.24% | 27,359 |
| Jul 21, 2026 | 24.76 | 24.84 | 24.68 | 24.68 | 24.68 | -1.34% | 86,970 |
| Jul 20, 2026 | 25.06 | 25.09 | 25.01 | 25.01 | 25.01 | -0.35% | 6,617 |
| Jul 17, 2026 | 25.13 | 25.13 | 25.07 | 25.10 | 25.10 | -0.67% | 1,150 |
| Jul 16, 2026 | 25.02 | 25.27 | 25.02 | 25.27 | 25.27 | 2.21% | 8,251 |
| Jul 15, 2026 | 24.72 | 24.85 | 24.72 | 24.72 | 24.72 | 0.95% | 13,313 |
| Jul 14, 2026 | 24.59 | 24.59 | 24.49 | 24.49 | 24.49 | -1.37% | 1,043 |
| Jul 13, 2026 | 24.82 | 24.85 | 24.78 | 24.83 | 24.83 | 0.55% | 10,748 |
| Jul 10, 2026 | 24.74 | 24.74 | 24.64 | 24.70 | 24.70 | 0.21% | 4,361 |
| Jul 9, 2026 | 24.52 | 24.64 | 24.52 | 24.64 | 24.64 | 0.01% | 7,092 |
| Jul 8, 2026 | 24.66 | 24.73 | 24.63 | 24.64 | 24.64 | -1.38% | 9,710 |
| Jul 7, 2026 | 25.18 | 25.18 | 24.99 | 24.99 | 24.99 | 0.76% | 46,862 |
| Jul 6, 2026 | 24.66 | 24.81 | 24.66 | 24.80 | 24.80 | -0.48% | 9,639 |
| Jul 2, 2026 | 24.60 | 24.92 | 24.60 | 24.92 | 24.92 | 2.88% | 4,906 |
| Jul 1, 2026 | 24.05 | 24.31 | 24.05 | 24.22 | 24.22 | 1.45% | 14,012 |
| Jun 30, 2026 | 23.83 | 23.87 | 23.83 | 23.87 | 23.87 | -0.35% | 305 |
| Jun 29, 2026 | 24.01 | 24.04 | 23.91 | 23.96 | 23.96 | 0.10% | 11,487 |
| Jun 26, 2026 | 23.72 | 23.93 | 23.72 | 23.93 | 23.93 | 1.73% | 7,027 |