QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
70.04
-0.10 (-0.15%)
At close: May 29, 2026, 4:00 PM EDT
70.04
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 70.36 | 70.36 | 69.91 | 70.11 | - | -0.05% | 996 |
| May 28, 2026 | 69.67 | 70.14 | 69.67 | 70.14 | 70.14 | 0.43% | 2,857 |
| May 27, 2026 | 69.83 | 69.85 | 69.73 | 69.84 | 69.84 | 0.01% | 1,904 |
| May 26, 2026 | 69.75 | 69.83 | 69.71 | 69.83 | 69.83 | 0.93% | 1,135 |
| May 22, 2026 | 69.29 | 69.36 | 69.18 | 69.18 | 69.18 | 0.55% | 1,347 |
| May 21, 2026 | 68.67 | 68.80 | 68.44 | 68.80 | 68.80 | 0.19% | 713 |
| May 20, 2026 | 68.29 | 68.67 | 68.29 | 68.67 | 68.67 | 1.29% | 451 |
| May 19, 2026 | 67.60 | 68.21 | 67.60 | 67.80 | 67.80 | -0.63% | 1,359 |
| May 18, 2026 | 68.48 | 68.48 | 68.10 | 68.23 | 68.23 | -0.44% | 1,688 |
| May 15, 2026 | 68.69 | 68.77 | 68.47 | 68.53 | 68.53 | -1.60% | 4,165 |
| May 14, 2026 | 69.13 | 69.73 | 69.13 | 69.64 | 69.64 | 0.75% | 9,713 |
| May 13, 2026 | 68.50 | 69.26 | 68.50 | 69.13 | 69.13 | 0.92% | 882 |
| May 12, 2026 | 68.27 | 68.50 | 68.27 | 68.50 | 68.50 | -0.13% | 813 |
| May 11, 2026 | 68.53 | 68.59 | 68.50 | 68.59 | 68.59 | 0.54% | 1,552 |
| May 8, 2026 | 67.88 | 68.22 | 67.79 | 68.22 | 68.22 | 0.91% | 2,022 |
| May 7, 2026 | 67.77 | 67.77 | 67.60 | 67.60 | 67.60 | -0.24% | 528 |
| May 6, 2026 | 67.57 | 67.76 | 67.52 | 67.76 | 67.76 | 1.59% | 609 |
| May 5, 2026 | 66.71 | 66.74 | 66.67 | 66.70 | 66.70 | 1.04% | 841 |
| May 4, 2026 | 66.42 | 66.42 | 65.92 | 66.01 | 66.01 | -0.56% | 1,967 |
| May 1, 2026 | 66.41 | 66.48 | 66.38 | 66.38 | 66.38 | 0.20% | 6,203 |
| Apr 30, 2026 | 65.76 | 66.40 | 65.69 | 66.25 | 66.25 | 1.25% | 2,408 |
| Apr 29, 2026 | 65.24 | 65.43 | 65.13 | 65.43 | 65.43 | 0.09% | 4,070 |
| Apr 28, 2026 | 65.19 | 65.37 | 65.19 | 65.37 | 65.37 | -0.66% | 510 |
| 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 | 1.09% | 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% | 888 |
| 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 | -1.56% | 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 |