LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)
NYSEARCA: LQAI · Real-Time Price · USD
32.20
-0.76 (-2.30%)
At close: Mar 25, 2025, 9:50 AM
32.19
-0.01 (-0.04%)
After-hours: Mar 28, 2025, 8:00 PM EDT
LQAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.76% | 16 |
| Mar 27, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.55% | 41 |
| Mar 26, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -1.66% | 37 |
| Mar 25, 2025 | 33.49 | 33.52 | 33.49 | 33.52 | 33.40 | -0.13% | 218 |
| Mar 24, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.44 | 1.99% | 42 |
| Mar 21, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.79 | 0.37% | 51 |
| Mar 20, 2025 | 32.79 | 32.79 | 32.78 | 32.78 | 32.67 | -0.16% | 120 |
| Mar 19, 2025 | 32.65 | 32.84 | 32.65 | 32.84 | 32.72 | 1.21% | 118 |
| Mar 18, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.33 | -1.40% | 201 |
| Mar 17, 2025 | 32.90 | 32.91 | 32.90 | 32.91 | 32.79 | 0.71% | 171 |
| Mar 14, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.56 | 2.94% | 96 |
| Mar 13, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.63 | -2.16% | 110 |
| Mar 12, 2025 | 32.36 | 32.60 | 32.36 | 32.44 | 32.33 | 1.07% | 298 |
| Mar 11, 2025 | 32.12 | 32.12 | 32.10 | 32.10 | 31.99 | -0.26% | 155 |
| Mar 10, 2025 | 32.37 | 32.37 | 32.18 | 32.18 | 32.07 | -3.33% | 357 |
| Mar 7, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.17 | 1.12% | 281 |
| Mar 6, 2025 | 33.36 | 33.36 | 32.92 | 32.92 | 32.81 | -2.61% | 831 |
| Mar 5, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.69 | 1.23% | 155 |
| Mar 4, 2025 | 33.00 | 33.94 | 33.00 | 33.39 | 33.28 | -0.81% | 2,268 |
| Mar 3, 2025 | 34.53 | 34.53 | 33.63 | 33.67 | 33.55 | -2.02% | 1,935 |
| Feb 28, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.24 | 1.26% | 274 |
| Feb 27, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.81 | -2.39% | 134 |
| Feb 26, 2025 | 35.18 | 35.18 | 34.63 | 34.76 | 34.64 | 0.36% | 264 |
| Feb 25, 2025 | 34.71 | 34.71 | 34.64 | 34.64 | 34.52 | -1.45% | 3,850 |
| Feb 24, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.02 | -1.22% | 179 |
| Feb 21, 2025 | 36.21 | 36.21 | 35.58 | 35.58 | 35.45 | -1.85% | 113 |
| Feb 20, 2025 | 36.38 | 36.38 | 36.21 | 36.25 | 36.12 | -0.77% | 825 |
| Feb 19, 2025 | 36.52 | 36.68 | 36.52 | 36.53 | 36.40 | -0.25% | 2,209 |
| Feb 18, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.49 | 0.75% | 166 |
| Feb 14, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.22 | 0.33% | 15 |
| Feb 13, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.10 | 1.22% | 106 |
| Feb 12, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.66 | 0.21% | 37 |
| Feb 11, 2025 | 35.64 | 35.73 | 35.64 | 35.72 | 35.59 | -0.44% | 1,303 |
| Feb 10, 2025 | 35.85 | 35.87 | 35.85 | 35.87 | 35.75 | 0.73% | 788 |
| Feb 7, 2025 | 35.64 | 35.64 | 35.61 | 35.61 | 35.49 | -0.78% | 290 |
| Feb 6, 2025 | 35.76 | 35.89 | 35.76 | 35.89 | 35.77 | 0.61% | 306 |
| Feb 5, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.55 | -0.04% | 118 |
| Feb 4, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.57 | 1.74% | 144 |
| Feb 3, 2025 | 34.65 | 35.11 | 34.65 | 35.08 | 34.96 | -1.01% | 1,203 |
| Jan 31, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.32 | -0.37% | 10 |
| Jan 30, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.45 | 0.51% | 107 |
| Jan 29, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.27 | -0.42% | 68 |
| Jan 28, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.42 | 1.05% | 25 |
| Jan 27, 2025 | 35.05 | 35.17 | 34.96 | 35.17 | 35.05 | -1.80% | 624 |
| Jan 24, 2025 | 35.76 | 35.82 | 35.76 | 35.82 | 35.69 | -0.06% | 288 |
| Jan 23, 2025 | 35.70 | 35.84 | 35.70 | 35.84 | 35.71 | 0.34% | 366 |
| Jan 22, 2025 | 35.78 | 35.78 | 35.72 | 35.72 | 35.59 | 0.72% | 223 |
| Jan 21, 2025 | 35.39 | 35.46 | 35.34 | 35.46 | 35.34 | 0.56% | 649 |
| Jan 17, 2025 | 35.18 | 35.27 | 35.18 | 35.27 | 35.14 | 1.19% | 341 |
| Jan 16, 2025 | 35.05 | 35.05 | 34.73 | 34.85 | 34.73 | -0.34% | 443 |