QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
61.43
+0.36 (0.58%)
At close: Oct 6, 2025, 4:00 PM EDT
61.43
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 61.42 | 61.44 | 61.40 | 61.44 | 61.44 | 0.58% | 967 |
| Oct 3, 2025 | 61.52 | 61.52 | 61.08 | 61.08 | 61.08 | -0.13% | 771 |
| Oct 2, 2025 | 61.24 | 61.26 | 61.16 | 61.16 | 61.16 | -0.01% | 1,696 |
| Oct 1, 2025 | 60.51 | 61.17 | 60.51 | 61.17 | 61.17 | 0.37% | 6,877 |
| Sep 30, 2025 | 60.73 | 60.94 | 60.54 | 60.94 | 60.94 | 0.48% | 598 |
| Sep 29, 2025 | 60.82 | 60.82 | 60.58 | 60.65 | 60.65 | 0.23% | 633 |
| Sep 26, 2025 | 60.51 | 60.51 | 60.49 | 60.51 | 60.47 | 0.52% | 526 |
| Sep 25, 2025 | 60.13 | 60.20 | 60.08 | 60.20 | 60.16 | -0.45% | 1,032 |
| Sep 24, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.43 | -0.23% | 155 |
| Sep 23, 2025 | 60.54 | 60.61 | 60.54 | 60.61 | 60.57 | -0.79% | 815 |
| Sep 22, 2025 | 60.87 | 61.13 | 60.76 | 61.10 | 61.06 | 0.51% | 22,872 |
| Sep 19, 2025 | 60.71 | 60.78 | 60.69 | 60.78 | 60.74 | 0.57% | 3,089 |
| Sep 18, 2025 | 60.46 | 60.48 | 60.43 | 60.44 | 60.40 | 0.56% | 1,891 |
| Sep 17, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.06 | -0.19% | 392 |
| Sep 16, 2025 | 60.21 | 60.25 | 60.21 | 60.22 | 60.18 | -0.01% | 2,241 |
| Sep 15, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.18 | 0.41% | 229 |
| Sep 12, 2025 | 60.01 | 60.01 | 59.98 | 59.98 | 59.94 | 0.08% | 1,468 |
| Sep 11, 2025 | 59.88 | 59.96 | 59.88 | 59.93 | 59.89 | 0.89% | 2,065 |
| Sep 10, 2025 | 59.36 | 59.40 | 59.25 | 59.40 | 59.36 | 0.08% | 821 |
| Sep 9, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.31 | 0.24% | 136 |
| Sep 8, 2025 | 59.22 | 59.22 | 59.21 | 59.21 | 59.17 | 0.34% | 409 |
| Sep 5, 2025 | 59.47 | 59.47 | 59.01 | 59.01 | 58.97 | -0.42% | 1,160 |
| Sep 4, 2025 | 59.18 | 59.26 | 59.18 | 59.26 | 59.22 | 0.96% | 379 |
| Sep 3, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.66 | 0.41% | 180 |
| Sep 2, 2025 | 58.27 | 58.45 | 58.27 | 58.45 | 58.42 | -0.68% | 3,095 |
| Aug 29, 2025 | 58.80 | 58.87 | 58.80 | 58.85 | 58.81 | -1.06% | 528 |
| Aug 28, 2025 | 59.17 | 59.50 | 59.17 | 59.48 | 59.44 | 0.43% | 1,170 |
| Aug 27, 2025 | 58.85 | 59.23 | 58.85 | 59.23 | 59.19 | 0.27% | 746 |
| Aug 26, 2025 | 58.70 | 59.07 | 58.70 | 59.07 | 59.03 | 0.41% | 323 |
| Aug 25, 2025 | 58.97 | 58.97 | 58.82 | 58.82 | 58.78 | -0.21% | 2,080 |
| Aug 22, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.91 | 1.50% | 304 |
| Aug 21, 2025 | 58.10 | 58.10 | 58.08 | 58.08 | 58.04 | -0.46% | 608 |
| Aug 20, 2025 | 58.00 | 58.34 | 58.00 | 58.34 | 58.31 | -0.30% | 909 |
| Aug 19, 2025 | 59.02 | 59.02 | 58.49 | 58.52 | 58.48 | -0.90% | 8,235 |
| Aug 18, 2025 | 58.99 | 59.16 | 58.88 | 59.05 | 59.01 | 0.19% | 29,130 |
| Aug 15, 2025 | 59.42 | 59.42 | 58.94 | 58.94 | 58.90 | -0.56% | 2,260 |
| Aug 14, 2025 | 59.15 | 59.27 | 59.15 | 59.27 | 59.23 | 0.24% | 1,848 |
| Aug 13, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.09 | 0.49% | 192 |
| Aug 12, 2025 | 58.93 | 58.93 | 58.84 | 58.84 | 58.80 | 1.38% | 486 |
| Aug 11, 2025 | 58.35 | 58.53 | 58.04 | 58.04 | 58.00 | -0.52% | 919 |
| Aug 8, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.31 | 0.87% | 306 |
| Aug 7, 2025 | 58.00 | 58.00 | 57.74 | 57.84 | 57.80 | -0.01% | 605 |
| Aug 6, 2025 | 57.82 | 58.00 | 57.71 | 57.85 | 57.81 | 1.47% | 1,268 |
| Aug 5, 2025 | 57.78 | 57.78 | 57.01 | 57.01 | 56.97 | -0.66% | 4,377 |
| Aug 4, 2025 | 56.84 | 57.85 | 56.84 | 57.39 | 57.35 | 0.70% | 4,006 |
| Aug 1, 2025 | 57.17 | 57.17 | 56.79 | 56.99 | 56.96 | -1.71% | 521 |
| Jul 31, 2025 | 58.57 | 58.57 | 57.98 | 57.98 | 57.94 | 0.11% | 2,132 |
| Jul 30, 2025 | 58.52 | 58.52 | 57.92 | 57.92 | 57.88 | -0.38% | 510 |
| Jul 29, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.11 | 0.03% | 121 |
| Jul 28, 2025 | 58.70 | 58.70 | 57.88 | 58.13 | 58.09 | -0.18% | 1,772 |