AQE Core ETF (AQEC)
BATS: AQEC · Real-Time Price · USD
24.56
+0.07 (0.27%)
Apr 16, 2026, 4:00 PM EDT - Market closed
AQEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 25.41 | 25.41 | 25.12 | 25.27 | 25.17 | -0.08% | 56,410 |
| Feb 24, 2026 | 25.22 | 25.30 | 25.22 | 25.29 | 25.19 | 0.71% | 144,065 |
| Feb 23, 2026 | 25.21 | 25.21 | 25.11 | 25.11 | 25.01 | -1.71% | 5,394 |
| Feb 20, 2026 | 25.35 | 25.55 | 25.35 | 25.55 | 25.45 | 0.75% | 22,608 |
| Feb 19, 2026 | 25.31 | 25.36 | 25.27 | 25.36 | 25.26 | -0.27% | 66,800 |
| Feb 18, 2026 | 25.39 | 25.43 | 25.35 | 25.43 | 25.33 | 0.79% | 17,315 |
| Feb 17, 2026 | 25.16 | 25.28 | 25.07 | 25.23 | 25.13 | 0.06% | 35,017 |
| Feb 13, 2026 | 25.29 | 25.33 | 25.19 | 25.22 | 25.11 | 0.55% | 14,302 |
| Feb 12, 2026 | 25.37 | 25.37 | 25.05 | 25.08 | 24.97 | -1.33% | 101,875 |
| Feb 11, 2026 | 25.53 | 25.55 | 25.42 | 25.42 | 25.31 | -0.87% | 153,739 |
| Feb 10, 2026 | 25.73 | 25.77 | 25.64 | 25.64 | 25.53 | 0.11% | 17,249 |
| Feb 9, 2026 | 25.68 | 25.69 | 25.60 | 25.61 | 25.51 | -0.77% | 234,462 |
| Feb 6, 2026 | 25.74 | 25.81 | 25.69 | 25.81 | 25.70 | 1.10% | 65,427 |
| Feb 5, 2026 | 25.74 | 25.82 | 25.48 | 25.53 | 25.43 | -0.99% | 98,301 |
| Feb 4, 2026 | 25.69 | 25.86 | 25.66 | 25.79 | 25.68 | 0.59% | 140,512 |