LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

NYSEARCA: LQAI · Real-Time Price · USD

35.58

-0.67 (-1.85%)

At close: Feb 21, 2025, 10:24 AM

36.21

+0.63 (1.78%)

After-hours: Feb 21, 2025, 10:24 AM EST

LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.21	36.21	35.58	35.58	35.58	-1.85%	113
Feb 20, 2025	36.38	36.38	36.21	36.25	36.25	-0.77%	825
Feb 19, 2025	36.52	36.68	36.52	36.53	36.53	-0.25%	2,209
Feb 18, 2025	36.62	36.62	36.62	36.62	36.62	0.75%	166
Feb 14, 2025	36.35	36.35	36.35	36.35	36.35	0.33%	15
Feb 13, 2025	36.23	36.23	36.23	36.23	36.23	1.22%	106
Feb 12, 2025	35.79	35.79	35.79	35.79	35.79	0.21%	37
Feb 11, 2025	35.64	35.73	35.64	35.72	35.72	-0.44%	1,303
Feb 10, 2025	35.85	35.87	35.85	35.87	35.87	0.73%	788
Feb 7, 2025	35.64	35.64	35.61	35.61	35.61	-0.78%	290
Feb 6, 2025	35.76	35.89	35.76	35.89	35.89	0.61%	306
Feb 5, 2025	35.68	35.68	35.68	35.68	35.68	-0.04%	118
Feb 4, 2025	35.69	35.69	35.69	35.69	35.69	1.74%	144
Feb 3, 2025	34.65	35.11	34.65	35.08	35.08	-1.01%	1,203
Jan 31, 2025	35.44	35.44	35.44	35.44	35.44	-0.37%	10
Jan 30, 2025	35.57	35.57	35.57	35.57	35.57	0.51%	107
Jan 29, 2025	35.39	35.39	35.39	35.39	35.39	-0.42%	68
Jan 28, 2025	35.54	35.54	35.54	35.54	35.54	1.05%	25
Jan 27, 2025	35.05	35.17	34.96	35.17	35.17	-1.80%	624
Jan 24, 2025	35.76	35.82	35.76	35.82	35.82	-0.06%	288
Jan 23, 2025	35.70	35.84	35.70	35.84	35.84	0.34%	366
Jan 22, 2025	35.78	35.78	35.72	35.72	35.72	0.72%	223
Jan 21, 2025	35.39	35.46	35.34	35.46	35.46	0.56%	649
Jan 17, 2025	35.18	35.27	35.18	35.27	35.27	1.19%	341
Jan 16, 2025	35.05	35.05	34.73	34.85	34.85	-0.34%	443
Jan 15, 2025	34.77	35.02	34.76	34.97	34.97	2.10%	3,029
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