QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
58.85
-0.63 (-1.06%)
Aug 29, 2025, 4:00 PM - Market closed
QRFT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 58.80 | 58.87 | 58.80 | 58.85 | 58.85 | -1.06% | 528 |
Aug 28, 2025 | 59.17 | 59.50 | 59.17 | 59.48 | 59.48 | 0.43% | 1,170 |
Aug 27, 2025 | 58.85 | 59.23 | 58.85 | 59.23 | 59.23 | 0.27% | 746 |
Aug 26, 2025 | 58.70 | 59.07 | 58.70 | 59.07 | 59.07 | 0.41% | 323 |
Aug 25, 2025 | 58.97 | 58.97 | 58.82 | 58.82 | 58.82 | -0.21% | 2,080 |
Aug 22, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 1.50% | 304 |
Aug 21, 2025 | 58.10 | 58.10 | 58.08 | 58.08 | 58.08 | -0.46% | 608 |
Aug 20, 2025 | 58.00 | 58.34 | 58.00 | 58.34 | 58.34 | -0.30% | 909 |
Aug 19, 2025 | 59.02 | 59.02 | 58.49 | 58.52 | 58.52 | -0.90% | 8,235 |
Aug 18, 2025 | 58.99 | 59.16 | 58.88 | 59.05 | 59.05 | 0.19% | 29,130 |
Aug 15, 2025 | 59.42 | 59.42 | 58.94 | 58.94 | 58.94 | -0.56% | 2,260 |
Aug 14, 2025 | 59.15 | 59.27 | 59.15 | 59.27 | 59.27 | 0.24% | 1,848 |
Aug 13, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.49% | 192 |
Aug 12, 2025 | 58.93 | 58.93 | 58.84 | 58.84 | 58.84 | 1.38% | 486 |
Aug 11, 2025 | 58.35 | 58.53 | 58.04 | 58.04 | 58.04 | -0.52% | 919 |
Aug 8, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.87% | 306 |
Aug 7, 2025 | 58.00 | 58.00 | 57.74 | 57.84 | 57.84 | -0.01% | 605 |
Aug 6, 2025 | 57.82 | 58.00 | 57.71 | 57.85 | 57.85 | 1.47% | 1,268 |
Aug 5, 2025 | 57.78 | 57.78 | 57.01 | 57.01 | 57.01 | -0.66% | 4,377 |
Aug 4, 2025 | 56.84 | 57.85 | 56.84 | 57.39 | 57.39 | 0.70% | 4,006 |
Aug 1, 2025 | 57.17 | 57.17 | 56.79 | 56.99 | 56.99 | -1.71% | 521 |
Jul 31, 2025 | 58.57 | 58.57 | 57.98 | 57.98 | 57.98 | 0.11% | 2,132 |
Jul 30, 2025 | 58.52 | 58.52 | 57.92 | 57.92 | 57.92 | -0.38% | 510 |
Jul 29, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.03% | 121 |
Jul 28, 2025 | 58.70 | 58.70 | 57.88 | 58.13 | 58.13 | -0.18% | 1,772 |
Jul 25, 2025 | 58.05 | 58.23 | 58.05 | 58.23 | 58.23 | 0.81% | 242 |
Jul 24, 2025 | 57.93 | 58.05 | 57.76 | 57.76 | 57.76 | 0.02% | 799 |
Jul 23, 2025 | 57.50 | 57.78 | 57.50 | 57.75 | 57.75 | 0.66% | 4,680 |
Jul 22, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.38% | 186 |
Jul 21, 2025 | 57.61 | 57.61 | 57.59 | 57.59 | 57.59 | 0.19% | 626 |
Jul 18, 2025 | 57.51 | 57.51 | 57.48 | 57.48 | 57.48 | - | 237 |
Jul 17, 2025 | 57.15 | 57.56 | 57.15 | 57.48 | 57.48 | 0.96% | 1,267 |
Jul 16, 2025 | 57.08 | 57.10 | 56.93 | 56.93 | 56.93 | -0.16% | 790 |
Jul 15, 2025 | 57.10 | 57.23 | 56.94 | 57.02 | 57.02 | -0.35% | 1,144 |
Jul 14, 2025 | 57.08 | 57.22 | 57.07 | 57.22 | 57.22 | 0.43% | 840 |
Jul 11, 2025 | 57.14 | 57.14 | 56.97 | 56.97 | 56.97 | -0.35% | 195 |
Jul 10, 2025 | 57.22 | 57.23 | 57.15 | 57.17 | 57.17 | 0.17% | 1,630 |
Jul 9, 2025 | 56.90 | 57.19 | 56.83 | 57.08 | 57.08 | 0.47% | 4,760 |
Jul 8, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -0.10% | 112 |
Jul 7, 2025 | 56.79 | 56.89 | 56.70 | 56.87 | 56.87 | -0.63% | 3,020 |
Jul 3, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 1.01% | 247 |
Jul 2, 2025 | 56.58 | 56.66 | 56.58 | 56.66 | 56.66 | 0.11% | 622 |
Jul 1, 2025 | 56.61 | 56.61 | 56.54 | 56.59 | 56.59 | -0.37% | 1,658 |
Jun 30, 2025 | 57.07 | 57.07 | 56.48 | 56.80 | 56.80 | 0.62% | 1,084 |
Jun 27, 2025 | 56.50 | 56.50 | 56.29 | 56.45 | 56.45 | 0.51% | 1,782 |
Jun 26, 2025 | 56.00 | 56.19 | 56.00 | 56.16 | 56.16 | 0.90% | 1,177 |
Jun 25, 2025 | 55.75 | 55.79 | 55.66 | 55.66 | 55.60 | -0.20% | 876 |
Jun 24, 2025 | 55.45 | 55.88 | 55.45 | 55.77 | 55.72 | 1.30% | 2,846 |
Jun 23, 2025 | 54.81 | 55.06 | 54.65 | 55.06 | 55.00 | 0.96% | 1,792 |
Jun 20, 2025 | 54.90 | 54.90 | 54.53 | 54.53 | 54.47 | -0.43% | 576 |