QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
63.27
-0.02 (-0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.03% | 25 |
| Dec 24, 2025 | 63.21 | 63.29 | 63.21 | 63.29 | 63.28 | 0.32% | 274 |
| Dec 23, 2025 | 63.01 | 63.09 | 63.01 | 63.09 | 63.09 | 0.52% | 927 |
| Dec 22, 2025 | 62.78 | 62.80 | 62.71 | 62.76 | 62.76 | 0.65% | 2,388 |
| Dec 19, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.95% | 123 |
| Dec 18, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 1.05% | 73 |
| Dec 17, 2025 | 61.89 | 61.89 | 61.13 | 61.13 | 61.13 | -1.42% | 1,270 |
| Dec 16, 2025 | 61.98 | 62.01 | 61.98 | 62.01 | 62.01 | -0.21% | 525 |
| Dec 15, 2025 | 62.15 | 62.15 | 62.14 | 62.14 | 62.14 | - | 197 |
| Dec 12, 2025 | 62.18 | 62.18 | 62.14 | 62.14 | 62.14 | -1.22% | 1,063 |
| Dec 11, 2025 | 62.57 | 62.94 | 62.57 | 62.91 | 62.91 | 0.13% | 995 |
| Dec 10, 2025 | 62.41 | 62.83 | 62.35 | 62.83 | 62.83 | 0.82% | 9,236 |
| Dec 9, 2025 | 62.48 | 62.48 | 62.32 | 62.32 | 62.32 | -0.06% | 721 |
| Dec 8, 2025 | 62.54 | 62.54 | 62.26 | 62.36 | 62.36 | -0.23% | 10,441 |
| Dec 5, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.50 | 0.25% | 177 |
| Dec 4, 2025 | 62.25 | 62.35 | 62.25 | 62.35 | 62.35 | 0.10% | 334 |
| Dec 3, 2025 | 62.34 | 62.34 | 62.29 | 62.29 | 62.29 | 0.18% | 915 |
| Dec 2, 2025 | 62.18 | 62.21 | 62.18 | 62.18 | 62.18 | 0.38% | 2,832 |
| Dec 1, 2025 | 62.25 | 62.25 | 61.94 | 61.94 | 61.94 | -0.45% | 67,251 |
| Nov 28, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.41% | 276 |
| Nov 26, 2025 | 61.71 | 62.02 | 61.71 | 61.97 | 61.97 | 0.75% | 605 |
| Nov 25, 2025 | 60.96 | 61.50 | 60.96 | 61.50 | 61.50 | 0.90% | 802 |
| Nov 24, 2025 | 60.47 | 60.95 | 60.47 | 60.95 | 60.95 | 1.86% | 602 |
| Nov 21, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.77% | 287 |
| Nov 20, 2025 | 59.43 | 59.43 | 59.38 | 59.38 | 59.38 | -1.76% | 625 |
| Nov 19, 2025 | 60.28 | 60.51 | 60.28 | 60.44 | 60.44 | 0.36% | 2,567 |
| Nov 18, 2025 | 60.35 | 60.35 | 60.22 | 60.22 | 60.22 | -0.75% | 1,495 |
| Nov 17, 2025 | 61.16 | 61.50 | 60.52 | 60.68 | 60.68 | -0.97% | 2,162 |
| Nov 14, 2025 | 60.48 | 61.54 | 60.48 | 61.27 | 61.27 | 0.08% | 1,788 |
| Nov 13, 2025 | 61.90 | 61.90 | 61.22 | 61.22 | 61.22 | -1.81% | 1,409 |
| Nov 12, 2025 | 62.36 | 62.36 | 62.35 | 62.35 | 62.35 | 0.02% | 332 |
| Nov 11, 2025 | 62.02 | 62.34 | 62.02 | 62.34 | 62.34 | 0.08% | 297 |
| Nov 10, 2025 | 62.18 | 62.32 | 62.18 | 62.29 | 62.29 | 1.75% | 1,642 |
| Nov 7, 2025 | 60.82 | 61.22 | 60.55 | 61.22 | 61.22 | -0.08% | 2,422 |
| Nov 6, 2025 | 61.37 | 61.46 | 61.18 | 61.27 | 61.27 | -1.31% | 2,110 |
| Nov 5, 2025 | 62.04 | 62.33 | 62.04 | 62.08 | 62.08 | 0.54% | 1,227 |
| Nov 4, 2025 | 61.07 | 62.08 | 60.62 | 61.75 | 61.75 | -1.26% | 56,881 |
| Nov 3, 2025 | 62.16 | 62.68 | 62.16 | 62.54 | 62.54 | 0.12% | 4,764 |
| Oct 31, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.44% | 309 |
| Oct 30, 2025 | 62.68 | 62.68 | 62.19 | 62.19 | 62.19 | -1.10% | 2,195 |
| Oct 29, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.07% | 355 |
| Oct 28, 2025 | 62.65 | 62.84 | 62.62 | 62.84 | 62.84 | 0.44% | 1,307 |
| Oct 27, 2025 | 62.29 | 62.56 | 62.29 | 62.56 | 62.56 | 1.26% | 345 |
| Oct 24, 2025 | 61.88 | 61.92 | 61.79 | 61.79 | 61.79 | 0.85% | 3,050 |
| Oct 23, 2025 | 62.54 | 62.54 | 61.08 | 61.27 | 61.27 | 0.71% | 5,667 |
| Oct 22, 2025 | 61.37 | 61.37 | 60.79 | 60.84 | 60.84 | -0.67% | 1,826 |
| Oct 21, 2025 | 61.16 | 61.25 | 61.16 | 61.25 | 61.25 | -0.03% | 354 |
| Oct 20, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.97% | 263 |
| Oct 17, 2025 | 60.69 | 60.69 | 60.68 | 60.68 | 60.68 | 0.49% | 300 |
| Oct 16, 2025 | 60.35 | 60.48 | 60.28 | 60.39 | 60.39 | -0.59% | 863 |