QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
56.99
-0.99 (-1.71%)
At close: Aug 1, 2025, 4:00 PM
56.99
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 55.06 | 55.06 | 54.76 | 54.76 | 54.71 | -0.13% | 1,531 |
| Jun 17, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.78 | -0.70% | 160 |
| Jun 16, 2025 | 54.90 | 55.34 | 54.90 | 55.23 | 55.17 | 1.12% | 1,890 |
| Jun 13, 2025 | 54.65 | 54.65 | 54.59 | 54.61 | 54.56 | -1.19% | 766 |
| Jun 12, 2025 | 55.29 | 55.29 | 55.25 | 55.27 | 55.22 | 0.40% | 4,163 |
| Jun 11, 2025 | 55.40 | 55.40 | 54.93 | 55.05 | 54.99 | -0.11% | 1,216 |
| Jun 10, 2025 | 55.00 | 55.15 | 55.00 | 55.11 | 55.06 | 0.21% | 13,836 |
| Jun 9, 2025 | 55.13 | 55.13 | 54.89 | 55.00 | 54.94 | 0.12% | 520 |
| Jun 6, 2025 | 54.99 | 54.99 | 54.93 | 54.93 | 54.87 | 1.04% | 586 |
| Jun 5, 2025 | 54.32 | 54.49 | 54.32 | 54.37 | 54.31 | -0.48% | 9,293 |
| Jun 4, 2025 | 54.63 | 54.72 | 54.63 | 54.63 | 54.57 | 0.02% | 481 |
| Jun 3, 2025 | 54.40 | 54.61 | 54.40 | 54.61 | 54.56 | 0.68% | 739 |
| Jun 2, 2025 | 53.95 | 54.24 | 53.95 | 54.24 | 54.19 | 0.36% | 1,387 |
| May 30, 2025 | 53.86 | 54.05 | 53.86 | 54.05 | 53.99 | 0.15% | 444 |
| May 29, 2025 | 54.37 | 54.37 | 53.97 | 53.97 | 53.91 | 0.31% | 308 |
| May 28, 2025 | 53.95 | 53.95 | 53.80 | 53.80 | 53.75 | -0.44% | 659 |
| May 27, 2025 | 54.03 | 54.04 | 54.03 | 54.04 | 53.98 | 1.89% | 480 |
| May 23, 2025 | 52.99 | 53.04 | 52.94 | 53.04 | 52.99 | -0.67% | 1,486 |
| May 22, 2025 | 53.61 | 53.68 | 53.40 | 53.40 | 53.34 | -0.16% | 1,150 |
| May 21, 2025 | 53.51 | 53.51 | 53.48 | 53.48 | 53.42 | -1.54% | 465 |