LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)
NYSEARCA: LQAI · Real-Time Price · USD
39.56
+0.23 (0.59%)
At close: Nov 28, 2025, 4:00 PM EST
39.56
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
LQAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.56 | 39.56 | 39.56 | 39.44 | - | 0.28% | 9 |
| Nov 26, 2025 | 39.16 | 39.35 | 39.16 | 39.33 | 39.33 | 0.82% | 227 |
| Nov 25, 2025 | 38.90 | 39.01 | 38.90 | 39.01 | 39.01 | 0.51% | 331 |
| Nov 24, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 3.05% | 27 |
| Nov 21, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.66 | 0.68% | 35 |
| Nov 20, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -2.65% | 302 |
| Nov 19, 2025 | 38.50 | 38.56 | 38.43 | 38.43 | 38.43 | 0.31% | 1,962 |
| Nov 18, 2025 | 38.67 | 38.67 | 38.31 | 38.31 | 38.31 | -1.12% | 731 |
| Nov 17, 2025 | 39.21 | 39.21 | 38.74 | 38.74 | 38.74 | -0.91% | 253 |
| Nov 14, 2025 | 38.91 | 39.47 | 38.91 | 39.10 | 39.10 | 0.22% | 898 |
| Nov 13, 2025 | 38.97 | 39.02 | 38.97 | 39.01 | 39.01 | -3.06% | 1,256 |
| Nov 12, 2025 | 40.53 | 40.53 | 40.11 | 40.24 | 40.24 | 0.33% | 65,507 |
| Nov 11, 2025 | 40.42 | 40.42 | 39.89 | 40.11 | 40.11 | -1.21% | 34,136 |
| Nov 10, 2025 | 40.34 | 40.62 | 40.34 | 40.60 | 40.60 | 2.22% | 1,397 |
| Nov 7, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.08% | 62 |
| Nov 6, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -2.51% | 137 |
| Nov 5, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.30% | 486 |
| Nov 4, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -2.49% | 135 |
| Nov 3, 2025 | 41.29 | 41.29 | 41.28 | 41.28 | 41.28 | 0.45% | 10,996 |
| Oct 31, 2025 | 41.17 | 41.17 | 41.04 | 41.09 | 41.09 | 0.88% | 1,327 |
| Oct 30, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.85% | 134 |
| Oct 29, 2025 | 41.62 | 41.62 | 41.50 | 41.50 | 41.50 | 0.58% | 216 |
| Oct 28, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.32% | 86 |
| Oct 27, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.29% | 65 |
| Oct 24, 2025 | 40.92 | 40.92 | 40.53 | 40.60 | 40.60 | 1.13% | 1,692 |
| Oct 23, 2025 | 40.47 | 40.47 | 39.88 | 40.15 | 40.15 | 0.59% | 1,949 |
| Oct 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.85% | 11 |
| Oct 21, 2025 | 40.29 | 40.29 | 40.26 | 40.26 | 40.26 | -0.11% | 138 |
| Oct 20, 2025 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | 1.05% | 257 |
| Oct 17, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.33% | 16 |
| Oct 16, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.82% | 38 |
| Oct 15, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.45% | 211 |
| Oct 14, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.14% | 18 |
| Oct 13, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.89% | 70 |
| Oct 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.21 | -3.18% | 131 |
| Oct 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.15% | 231 |
| Oct 8, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.68% | 12 |
| Oct 7, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.53% | 142 |
| Oct 6, 2025 | 40.54 | 40.58 | 40.50 | 40.50 | 40.50 | 0.64% | 633 |
| Oct 3, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.44% | 137 |
| Oct 2, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.09% | 229 |
| Oct 1, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.53% | 165 |
| Sep 30, 2025 | 39.92 | 40.25 | 39.91 | 40.25 | 40.25 | 0.64% | 557 |
| Sep 29, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.17% | 275 |
| Sep 26, 2025 | 39.89 | 39.92 | 39.89 | 39.92 | 39.81 | 0.70% | 334 |
| Sep 25, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.54 | -0.90% | 123 |
| Sep 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.89 | -0.39% | 185 |
| Sep 23, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.05 | -0.26% | 196 |
| Sep 22, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.15 | 0.54% | 1,352 |
| Sep 19, 2025 | 39.96 | 40.05 | 39.96 | 40.05 | 39.94 | 0.87% | 290 |