LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)
NYSEARCA: LQAI · Real-Time Price · USD
39.26
+0.33 (0.84%)
At close: Sep 12, 2025, 4:00 PM EDT
39.26
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
LQAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.84% | 206 |
| Sep 11, 2025 | 38.91 | 38.93 | 38.91 | 38.93 | 38.93 | 0.90% | 673 |
| Sep 10, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.46% | 79 |
| Sep 9, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1.06% | 69 |
| Sep 8, 2025 | 38.98 | 38.98 | 38.01 | 38.01 | 38.01 | 0.46% | 1,428 |
| Sep 5, 2025 | 38.14 | 38.14 | 37.83 | 37.83 | 37.83 | -0.05% | 495 |
| Sep 4, 2025 | 37.78 | 37.85 | 37.76 | 37.85 | 37.85 | 0.33% | 606 |
| Sep 3, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.50% | 74 |
| Sep 2, 2025 | 37.21 | 37.54 | 37.21 | 37.54 | 37.54 | -0.72% | 354 |
| Aug 29, 2025 | 37.83 | 37.89 | 37.82 | 37.82 | 37.82 | -0.76% | 648 |
| Aug 28, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.29% | 189 |
| Aug 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.04% | 135 |
| Aug 26, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.43% | 150 |
| Aug 25, 2025 | 37.81 | 37.85 | 37.81 | 37.85 | 37.85 | -0.35% | 423 |
| Aug 22, 2025 | 38.05 | 38.05 | 37.98 | 37.98 | 37.98 | 1.62% | 188 |
| Aug 21, 2025 | 37.43 | 37.48 | 37.38 | 37.38 | 37.38 | -0.40% | 1,235 |
| Aug 20, 2025 | 37.04 | 37.53 | 37.04 | 37.53 | 37.53 | -0.26% | 546 |
| Aug 19, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -1.49% | 177 |
| Aug 18, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.07% | 53 |
| Aug 15, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.36% | 81 |
| Aug 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.15% | 282 |
| Aug 13, 2025 | 38.25 | 38.36 | 38.25 | 38.36 | 38.36 | 0.10% | 311 |
| Aug 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1.15% | 12 |
| Aug 11, 2025 | 38.06 | 38.06 | 37.89 | 37.89 | 37.89 | -0.22% | 287 |
| Aug 8, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.86% | 222 |
| Aug 7, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.30% | 186 |
| Aug 6, 2025 | 37.34 | 37.54 | 37.34 | 37.54 | 37.54 | 0.95% | 494 |
| Aug 5, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.19% | 142 |
| Aug 4, 2025 | 37.17 | 37.25 | 37.17 | 37.25 | 37.25 | 1.85% | 577 |
| Aug 1, 2025 | 36.61 | 36.61 | 36.52 | 36.58 | 36.58 | -1.31% | 949 |
| Jul 31, 2025 | 37.36 | 37.41 | 37.06 | 37.06 | 37.06 | -0.50% | 1,644 |
| Jul 30, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.09% | 46 |
| Jul 29, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.02% | 38 |
| Jul 28, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.05% | 46 |
| Jul 25, 2025 | 37.19 | 37.25 | 37.19 | 37.24 | 37.24 | 0.75% | 485 |
| Jul 24, 2025 | 36.95 | 36.97 | 36.95 | 36.97 | 36.97 | 0.05% | 134 |
| Jul 23, 2025 | 36.79 | 36.95 | 36.79 | 36.95 | 36.95 | 0.96% | 438 |
| Jul 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | 100 |
| Jul 21, 2025 | 38.19 | 38.19 | 36.50 | 36.50 | 36.50 | 0.07% | 399 |
| Jul 18, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.12% | 102 |
| Jul 17, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.60% | 27 |
| Jul 16, 2025 | 36.09 | 36.21 | 36.09 | 36.21 | 36.21 | 0.56% | 360 |
| Jul 15, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.05% | 93 |
| Jul 14, 2025 | 35.88 | 35.99 | 35.88 | 35.99 | 35.99 | 0.43% | 238 |
| Jul 11, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.07% | 79 |
| Jul 10, 2025 | 35.74 | 35.86 | 35.74 | 35.86 | 35.86 | 1.12% | 5,027 |
| Jul 9, 2025 | 35.48 | 35.48 | 35.46 | 35.46 | 35.46 | 0.18% | 1,381 |
| Jul 8, 2025 | 35.32 | 35.40 | 35.32 | 35.40 | 35.40 | 0.05% | 333 |
| Jul 7, 2025 | 35.44 | 35.44 | 35.38 | 35.38 | 35.38 | -0.90% | 614 |
| Jul 3, 2025 | 35.79 | 35.79 | 35.69 | 35.70 | 35.70 | 0.74% | 438 |