LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)
NYSEARCA: LQAI · Real-Time Price · USD
34.25
+0.10 (0.30%)
At close: Jan 14, 2025, 1:27 PM
34.29
+0.04 (0.11%)
After-hours: Jan 14, 2025, 1:27 PM EST
LQAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 34.29 | 34.29 | 34.25 | 34.25 | 34.25 | 0.30% | 181 |
| Jan 13, 2025 | 33.99 | 34.16 | 33.99 | 34.15 | 34.15 | -0.46% | 458 |
| Jan 10, 2025 | 34.40 | 34.40 | 34.18 | 34.31 | 34.31 | -0.97% | 1,554 |
| Jan 8, 2025 | 34.66 | 34.70 | 34.43 | 34.64 | 34.64 | -0.24% | 1,395 |
| Jan 7, 2025 | 35.48 | 35.48 | 34.73 | 34.73 | 34.73 | -1.65% | 1,623 |
| Jan 6, 2025 | 35.60 | 35.62 | 35.31 | 35.31 | 35.31 | 0.27% | 252 |
| Jan 3, 2025 | 34.88 | 35.22 | 34.88 | 35.22 | 35.22 | 1.48% | 1,242 |
| Jan 2, 2025 | 34.87 | 34.98 | 34.47 | 34.70 | 34.70 | -0.21% | 6,638 |
| Dec 31, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.68% | 43 |
| Dec 30, 2024 | 34.80 | 35.15 | 34.67 | 35.02 | 35.02 | -1.20% | 851 |
| Dec 27, 2024 | 35.38 | 35.44 | 35.38 | 35.44 | 35.38 | -1.44% | 1,419 |
| Dec 26, 2024 | 35.97 | 36.01 | 35.86 | 35.96 | 35.89 | 0.06% | 730 |
| Dec 24, 2024 | 35.81 | 35.94 | 35.81 | 35.94 | 35.87 | 1.17% | 2,027 |
| Dec 23, 2024 | 35.44 | 35.52 | 35.44 | 35.52 | 35.46 | 0.74% | 711 |
| Dec 20, 2024 | 35.37 | 35.37 | 35.26 | 35.26 | 35.20 | 1.22% | 458 |
| Dec 19, 2024 | 34.98 | 34.98 | 34.83 | 34.83 | 34.77 | 0.15% | 447 |
| Dec 18, 2024 | 34.68 | 34.78 | 34.68 | 34.78 | 34.72 | -3.05% | 370 |
| Dec 17, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.81 | -0.33% | 495 |
| Dec 16, 2024 | 36.01 | 36.01 | 35.80 | 36.00 | 35.93 | 0.27% | 1,997 |
| Dec 13, 2024 | 35.81 | 35.91 | 35.81 | 35.90 | 35.84 | -0.30% | 1,399 |
| Dec 12, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.94 | -0.22% | 60 |
| Dec 11, 2024 | 35.94 | 36.09 | 35.94 | 36.09 | 36.02 | 1.07% | 246 |
| Dec 10, 2024 | 35.81 | 35.81 | 35.71 | 35.71 | 35.64 | -0.24% | 531 |
| Dec 9, 2024 | 36.16 | 36.16 | 35.79 | 35.79 | 35.73 | -1.03% | 477 |
| Dec 6, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.10 | 0.61% | 183 |
| Dec 5, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.88 | 0.32% | 121 |
| Dec 4, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.76 | 0.87% | 19 |
| Dec 3, 2024 | 35.42 | 35.52 | 35.42 | 35.52 | 35.46 | 0.64% | 274 |
| Dec 2, 2024 | 35.35 | 35.35 | 35.30 | 35.30 | 35.23 | 0.18% | 8,360 |
| Nov 29, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.17 | 0.72% | 6 |
| Nov 27, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.92 | -0.53% | 11 |
| Nov 26, 2024 | 34.97 | 35.17 | 34.97 | 35.17 | 35.10 | 0.30% | 158 |
| Nov 25, 2024 | 35.68 | 35.68 | 35.06 | 35.06 | 35.00 | 0.34% | 1,640 |
| Nov 22, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.88 | 0.56% | 147 |
| Nov 21, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.69 | 0.57% | 104 |
| Nov 20, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.49 | 0.11% | 244 |
| Nov 19, 2024 | 34.21 | 34.51 | 34.16 | 34.51 | 34.45 | 0.60% | 701 |
| Nov 18, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.25 | 0.36% | 369 |
| Nov 15, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.13 | -0.77% | 39 |
| Nov 14, 2024 | 34.61 | 34.61 | 34.45 | 34.45 | 34.39 | -0.56% | 620 |
| Nov 13, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.58 | 0.12% | 134 |
| Nov 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.54 | -0.50% | 39 |
| Nov 11, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.71 | 0.70% | 30 |
| Nov 8, 2024 | 34.51 | 34.53 | 34.51 | 34.53 | 34.47 | 0.41% | 2,166 |
| Nov 7, 2024 | 34.35 | 34.40 | 34.35 | 34.39 | 34.33 | 1.23% | 1,198 |
| Nov 6, 2024 | 33.75 | 33.97 | 33.75 | 33.97 | 33.91 | 2.98% | 465 |
| Nov 5, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.93 | 1.71% | 27 |
| Nov 4, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.38 | -0.32% | 27 |
| Nov 1, 2024 | 32.78 | 32.78 | 32.54 | 32.54 | 32.48 | -0.26% | 513 |
| Oct 31, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.56 | -1.53% | 21 |
| Oct 30, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.07 | -0.20% | 97 |
| Oct 29, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.14 | -0.03% | 9 |
| Oct 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.14 | 0.64% | 37 |
| Oct 25, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.93 | 0.01% | 128 |
| Oct 24, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.93 | 0.46% | 3 |
| Oct 23, 2024 | 33.10 | 33.10 | 32.84 | 32.84 | 32.78 | -1.05% | 435 |
| Oct 22, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.13 | 0.01% | 62 |
| Oct 21, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.13 | -0.29% | 194 |
| Oct 18, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.22 | 0.52% | 87 |
| Oct 17, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.05 | -0.42% | 532 |
| Oct 16, 2024 | 33.10 | 33.25 | 33.05 | 33.25 | 33.19 | 0.58% | 2,015 |
| Oct 15, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.00 | -0.15% | 13 |
| Oct 14, 2024 | 32.97 | 33.11 | 32.97 | 33.11 | 33.05 | 0.73% | 2,235 |
| Oct 11, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.81 | 0.55% | 7 |
| Oct 10, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.63 | -0.21% | 10 |
| Oct 9, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.70 | 0.56% | 22 |
| Oct 8, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.52 | 0.90% | 4 |
| Oct 7, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.22 | -0.89% | 65 |
| Oct 4, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.51 | 1.25% | 90 |
| Oct 3, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.11 | -0.07% | 32 |
| Oct 2, 2024 | 32.19 | 32.19 | 32.18 | 32.19 | 32.14 | -0.07% | 562 |
| Oct 1, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.16 | -0.70% | 40 |
| Sep 30, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.39 | 0.32% | 15 |
| Sep 27, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.28 | -0.09% | 5 |
| Sep 26, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.31 | 0.04% | 12 |
| Sep 25, 2024 | 32.35 | 32.36 | 32.35 | 32.36 | 32.30 | -0.03% | 218 |
| Sep 24, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.31 | -0.05% | 2 |
| Sep 23, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.27 | 0.26% | 46 |
| Sep 20, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.19 | 0.19% | 22 |
| Sep 19, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.13 | 1.75% | 48 |
| Sep 18, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.57 | -0.34% | 74 |
| Sep 17, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.68 | -0.13% | 50 |
| Sep 16, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.72 | 0.20% | 12 |
| Sep 13, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | 0.81% | 17 |
| Sep 12, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.41 | 0.58% | 77 |
| Sep 11, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.23 | 1.22% | 10 |
| Sep 10, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.85 | 0.60% | 33 |
| Sep 9, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.67 | 1.22% | 35 |
| Sep 6, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -1.70% | 97 |
| Sep 5, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.82 | -0.59% | 24 |
| Sep 4, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | 0.01% | 78 |
| Sep 3, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.00 | -1.80% | 176 |
| Aug 30, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.57 | 1.09% | 28 |
| Aug 29, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.23 | 0.03% | 11 |
| Aug 28, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.22 | -0.60% | 120 |
| Aug 27, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.41 | 0.34% | 8 |
| Aug 26, 2024 | 31.58 | 31.58 | 31.41 | 31.41 | 31.30 | -0.55% | 1,049 |
| Aug 23, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.48 | 0.86% | 8 |
| Aug 22, 2024 | 31.39 | 31.39 | 31.31 | 31.31 | 31.21 | -1.01% | 398 |
| Aug 21, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.52 | 0.64% | 9 |