QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
50.90
-1.01 (-1.95%)
Mar 28, 2025, 3:59 PM EDT - Market closed
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.40 | 51.40 | 50.82 | 50.90 | 50.90 | -1.95% | 2,353 |
| Mar 27, 2025 | 51.87 | 52.04 | 51.87 | 51.91 | 51.91 | -0.23% | 508 |
| Mar 26, 2025 | 52.09 | 52.09 | 52.03 | 52.03 | 52.03 | -1.35% | 1,993 |
| Mar 25, 2025 | 52.78 | 52.80 | 52.55 | 52.74 | 52.70 | 0.12% | 10,965 |
| Mar 24, 2025 | 52.58 | 52.69 | 52.45 | 52.68 | 52.64 | 1.92% | 33,275 |
| Mar 21, 2025 | 51.31 | 51.71 | 51.24 | 51.69 | 51.64 | 0.02% | 62,799 |
| Mar 20, 2025 | 51.70 | 51.72 | 51.52 | 51.68 | 51.64 | -0.03% | 3,978 |
| Mar 19, 2025 | 51.44 | 51.90 | 51.39 | 51.69 | 51.65 | 1.00% | 2,525 |
| Mar 18, 2025 | 51.32 | 51.32 | 50.96 | 51.18 | 51.13 | -1.10% | 13,573 |
| Mar 17, 2025 | 51.68 | 52.04 | 51.40 | 51.75 | 51.70 | 0.67% | 1,632 |
| Mar 14, 2025 | 50.95 | 51.41 | 50.94 | 51.41 | 51.36 | 2.27% | 804 |
| Mar 13, 2025 | 50.84 | 50.84 | 50.27 | 50.27 | 50.22 | -1.86% | 1,320 |
| Mar 12, 2025 | 51.34 | 51.34 | 51.06 | 51.22 | 51.17 | 0.63% | 7,420 |
| Mar 11, 2025 | 51.34 | 51.34 | 50.65 | 50.90 | 50.85 | -0.41% | 1,110 |
| Mar 10, 2025 | 52.02 | 52.02 | 51.01 | 51.11 | 51.07 | -3.22% | 2,127 |
| Mar 7, 2025 | 52.00 | 52.86 | 51.81 | 52.81 | 52.76 | 0.50% | 17,877 |
| Mar 6, 2025 | 52.97 | 52.97 | 52.49 | 52.55 | 52.50 | -2.05% | 3,899 |
| Mar 5, 2025 | 52.84 | 53.65 | 52.84 | 53.65 | 53.60 | 1.18% | 272 |
| Mar 4, 2025 | 53.07 | 53.75 | 52.88 | 53.02 | 52.97 | -1.23% | 3,302 |
| Mar 3, 2025 | 54.97 | 54.97 | 53.44 | 53.68 | 53.63 | -1.95% | 7,759 |
| Feb 28, 2025 | 54.06 | 54.75 | 54.06 | 54.75 | 54.70 | 1.67% | 866 |
| Feb 27, 2025 | 55.05 | 55.05 | 53.85 | 53.85 | 53.80 | -1.76% | 432 |
| Feb 26, 2025 | 55.26 | 55.32 | 54.60 | 54.81 | 54.76 | 0.31% | 10,204 |
| Feb 25, 2025 | 54.41 | 54.76 | 54.41 | 54.64 | 54.59 | -0.67% | 13,408 |
| Feb 24, 2025 | 55.26 | 55.26 | 55.01 | 55.01 | 54.96 | -0.40% | 719 |
| Feb 21, 2025 | 55.85 | 55.85 | 55.21 | 55.23 | 55.18 | -1.88% | 754 |
| Feb 20, 2025 | 56.25 | 56.29 | 56.25 | 56.29 | 56.24 | -0.87% | 484 |
| Feb 19, 2025 | 56.90 | 56.90 | 56.56 | 56.79 | 56.74 | -0.08% | 3,008 |
| Feb 18, 2025 | 57.09 | 57.09 | 56.76 | 56.83 | 56.78 | -0.01% | 1,410 |
| Feb 14, 2025 | 57.90 | 57.90 | 56.72 | 56.84 | 56.79 | 0.18% | 4,991 |
| Feb 13, 2025 | 56.43 | 56.74 | 56.43 | 56.74 | 56.69 | 1.20% | 1,546 |
| Feb 12, 2025 | 55.69 | 56.13 | 55.69 | 56.07 | 56.02 | -0.27% | 2,534 |
| Feb 11, 2025 | 56.08 | 56.23 | 56.08 | 56.22 | 56.17 | -0.02% | 1,981 |
| Feb 10, 2025 | 56.15 | 56.30 | 56.13 | 56.23 | 56.18 | 0.66% | 25,078 |
| Feb 7, 2025 | 56.06 | 56.06 | 55.86 | 55.86 | 55.82 | -0.88% | 1,772 |
| Feb 6, 2025 | 56.21 | 56.36 | 56.19 | 56.36 | 56.31 | 0.62% | 1,385 |
| Feb 5, 2025 | 55.87 | 56.01 | 55.87 | 56.01 | 55.96 | 0.69% | 309 |
| Feb 4, 2025 | 55.28 | 55.62 | 55.26 | 55.62 | 55.58 | 0.28% | 3,349 |
| Feb 3, 2025 | 55.11 | 55.66 | 54.78 | 55.47 | 55.42 | -0.30% | 13,743 |
| Jan 31, 2025 | 56.30 | 56.30 | 55.64 | 55.64 | 55.59 | -0.42% | 1,391 |
| Jan 30, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.82 | 0.82% | 281 |
| Jan 29, 2025 | 55.46 | 55.46 | 55.41 | 55.42 | 55.37 | 0.05% | 716 |
| Jan 28, 2025 | 55.37 | 55.39 | 55.37 | 55.39 | 55.34 | 0.42% | 517 |
| Jan 27, 2025 | 55.09 | 55.16 | 55.08 | 55.16 | 55.11 | 0.39% | 4,255 |
| Jan 24, 2025 | 54.99 | 54.99 | 54.88 | 54.95 | 54.90 | 0.02% | 1,212 |
| Jan 23, 2025 | 54.70 | 54.94 | 54.68 | 54.94 | 54.89 | 0.77% | 3,590 |
| Jan 22, 2025 | 54.75 | 54.75 | 54.52 | 54.52 | 54.47 | 0.17% | 2,120 |
| Jan 21, 2025 | 54.27 | 54.44 | 54.27 | 54.43 | 54.38 | 0.87% | 2,444 |
| Jan 17, 2025 | 53.99 | 54.12 | 53.96 | 53.96 | 53.91 | 0.51% | 2,830 |
| Jan 16, 2025 | 53.60 | 53.74 | 53.60 | 53.69 | 53.64 | 0.24% | 1,039 |