QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
65.37
-0.43 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
65.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.78 | 65.80 | 65.19 | 65.19 | - | -0.93% | 503 |
| Apr 27, 2026 | 65.69 | 65.80 | 65.67 | 65.80 | 65.80 | - | 15,354 |
| Apr 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.93% | 391 |
| Apr 23, 2026 | 65.22 | 65.50 | 65.19 | 65.20 | 65.20 | 0.08% | 1,186 |
| Apr 22, 2026 | 65.10 | 65.14 | 65.04 | 65.14 | 65.14 | 1.08% | 1,891 |
| Apr 21, 2026 | 64.96 | 64.96 | 64.44 | 64.44 | 64.44 | -0.69% | 700 |
| Apr 20, 2026 | 64.95 | 64.95 | 64.84 | 64.89 | 64.89 | -0.23% | 601 |
| Apr 17, 2026 | 65.07 | 65.07 | 65.04 | 65.04 | 65.04 | 1.24% | 885 |
| Apr 16, 2026 | 64.00 | 64.25 | 64.00 | 64.25 | 64.25 | 0.13% | 1,220 |
| Apr 15, 2026 | 64.04 | 64.16 | 64.04 | 64.16 | 64.16 | 0.40% | 873 |
| Apr 14, 2026 | 63.57 | 63.91 | 63.57 | 63.91 | 63.91 | 1.04% | 1,319 |
| Apr 13, 2026 | 62.66 | 63.25 | 62.66 | 63.25 | 63.25 | 0.62% | 700 |
| Apr 10, 2026 | 62.86 | 62.90 | 62.86 | 62.86 | 62.86 | 0.04% | 2,649 |
| Apr 9, 2026 | 62.36 | 62.84 | 62.36 | 62.84 | 62.84 | 1.11% | 2,077 |
| Apr 8, 2026 | 62.01 | 62.15 | 61.78 | 62.15 | 62.15 | 3.03% | 669 |
| Apr 7, 2026 | 59.75 | 60.32 | 59.75 | 60.32 | 60.32 | 0.05% | 1,067 |
| Apr 6, 2026 | 60.09 | 60.29 | 60.09 | 60.29 | 60.29 | 0.56% | 917 |
| Apr 2, 2026 | 59.58 | 59.95 | 59.58 | 59.95 | 59.95 | -0.10% | 5,968 |
| Apr 1, 2026 | 60.25 | 60.31 | 60.01 | 60.01 | 60.01 | 0.99% | 957 |
| Mar 31, 2026 | 58.55 | 59.42 | 58.50 | 59.42 | 59.42 | 2.90% | 3,417 |
| Mar 30, 2026 | 57.92 | 57.92 | 57.75 | 57.75 | 57.75 | -0.60% | 757 |
| Mar 27, 2026 | 58.82 | 58.82 | 58.10 | 58.10 | 58.10 | -1.65% | 1,129 |
| Mar 26, 2026 | 59.63 | 59.63 | 59.07 | 59.07 | 59.02 | -1.89% | 2,339 |
| Mar 25, 2026 | 60.35 | 60.37 | 60.21 | 60.21 | 60.16 | 0.77% | 323 |
| Mar 24, 2026 | 59.97 | 59.97 | 59.75 | 59.75 | 59.70 | -0.15% | 1,157 |
| Mar 23, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.79 | 1.41% | 241 |
| Mar 20, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 58.96 | -1.57% | 244 |
| Mar 19, 2026 | 60.12 | 60.12 | 59.95 | 59.95 | 59.90 | -0.35% | 2,455 |
| Mar 18, 2026 | 60.64 | 60.64 | 60.16 | 60.16 | 60.11 | -1.27% | 630 |
| Mar 17, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.88 | 0.15% | 253 |
| Mar 16, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.79 | 0.98% | 365 |
| Mar 13, 2026 | 60.89 | 61.01 | 60.25 | 60.25 | 60.20 | -0.73% | 2,965 |
| Mar 12, 2026 | 60.77 | 60.77 | 60.69 | 60.69 | 60.64 | -1.41% | 402 |
| Mar 11, 2026 | 61.71 | 61.71 | 61.49 | 61.56 | 61.51 | -0.02% | 476 |
| Mar 10, 2026 | 61.78 | 61.78 | 61.57 | 61.57 | 61.52 | 0.07% | 3,104 |
| Mar 9, 2026 | 60.92 | 61.53 | 60.92 | 61.53 | 61.48 | 1.05% | 434 |
| Mar 6, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.84 | -1.44% | 231 |
| Mar 5, 2026 | 61.51 | 61.78 | 61.50 | 61.78 | 61.73 | -0.90% | 1,166 |
| Mar 4, 2026 | 62.27 | 62.38 | 62.27 | 62.34 | 62.29 | 0.93% | 347 |
| Mar 3, 2026 | 61.08 | 61.81 | 61.08 | 61.77 | 61.72 | -1.22% | 946 |
| Mar 2, 2026 | 61.76 | 62.61 | 61.76 | 62.53 | 62.48 | 0.04% | 2,737 |
| Feb 27, 2026 | 62.35 | 62.50 | 62.31 | 62.50 | 62.45 | -0.68% | 1,244 |
| Feb 26, 2026 | 62.70 | 62.93 | 62.70 | 62.93 | 62.88 | -0.98% | 902 |
| Feb 25, 2026 | 63.36 | 63.56 | 63.36 | 63.56 | 63.51 | 0.67% | 200 |
| Feb 24, 2026 | 62.45 | 63.15 | 62.45 | 63.13 | 63.08 | 0.88% | 478 |
| Feb 23, 2026 | 63.07 | 63.10 | 62.46 | 62.58 | 62.53 | -0.76% | 918 |
| Feb 20, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.01 | 0.84% | 307 |
| Feb 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.49 | -0.43% | 278 |
| Feb 18, 2026 | 62.90 | 62.90 | 62.59 | 62.81 | 62.76 | 0.80% | 815 |
| Feb 17, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.26 | 0.44% | 336 |