QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
60.25
-0.44 (-0.73%)
NYSE · Last Trade: Mar 14th, 1:06 AM EDT
Historical Prices For QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 60.89 | 61.01 | 60.25 | 60.25 | 2,965 | 60.25 |
| 3/12/2026 | 60.77 | 60.77 | 60.69 | 60.69 | 402 | 60.69 |
| 3/11/2026 | 61.71 | 61.71 | 61.49 | 61.56 | 477 | 61.56 |
| 3/10/2026 | 61.77 | 61.77 | 61.57 | 61.57 | 3,105 | 61.57 |
| 3/09/2026 | 60.92 | 61.53 | 60.92 | 61.53 | 435 | 61.53 |
| 3/06/2026 | 60.89 | 60.89 | 60.89 | 60.89 | 231 | 60.89 |
| 3/05/2026 | 61.51 | 61.78 | 61.50 | 61.78 | 1,153 | 61.78 |
| 3/04/2026 | 62.27 | 62.38 | 62.27 | 62.34 | 347 | 62.34 |
| 3/03/2026 | 61.08 | 61.81 | 61.08 | 61.77 | 946 | 61.77 |
| 3/02/2026 | 61.76 | 62.61 | 61.76 | 62.53 | 2,737 | 62.53 |
| 2/27/2026 | 62.35 | 62.50 | 62.31 | 62.50 | 1,244 | 62.50 |
| 2/26/2026 | 62.70 | 62.93 | 62.70 | 62.93 | 902 | 62.93 |
| 2/25/2026 | 63.36 | 63.56 | 63.36 | 63.56 | 200 | 63.56 |
| 2/24/2026 | 62.45 | 63.15 | 62.45 | 63.13 | 479 | 63.13 |
| 2/23/2026 | 63.07 | 63.10 | 62.46 | 62.58 | 918 | 62.58 |
| 2/20/2026 | 63.07 | 63.07 | 63.07 | 63.07 | 307 | 63.07 |
| 2/19/2026 | 62.54 | 62.54 | 62.54 | 62.54 | 278 | 62.54 |
| 2/18/2026 | 62.90 | 62.90 | 62.59 | 62.81 | 815 | 62.81 |
| 2/17/2026 | 62.31 | 62.31 | 62.31 | 62.31 | 336 | 62.31 |
| 2/13/2026 | 62.04 | 62.04 | 62.04 | 62.04 | 404 | 62.04 |
| 2/12/2026 | 62.25 | 62.25 | 62.13 | 62.13 | 397 | 62.13 |
| 2/11/2026 | 63.41 | 63.41 | 63.30 | 63.30 | 1,026 | 63.30 |
| 2/10/2026 | 63.53 | 63.53 | 63.06 | 63.06 | 307 | 63.06 |
| 2/09/2026 | 63.11 | 63.48 | 63.11 | 63.48 | 522 | 63.48 |
| 2/06/2026 | 62.25 | 63.28 | 62.25 | 63.28 | 1,202 | 63.28 |
| 2/05/2026 | 61.99 | 62.00 | 61.91 | 61.91 | 696 | 61.91 |
| 2/04/2026 | 63.08 | 63.08 | 62.54 | 62.54 | 4,596 | 62.54 |
| 2/03/2026 | 62.96 | 62.96 | 62.71 | 62.82 | 487 | 62.82 |
| 2/02/2026 | 63.59 | 63.59 | 63.45 | 63.45 | 21,864 | 63.45 |
| 1/30/2026 | 62.95 | 63.06 | 62.92 | 63.06 | 1,265 | 63.06 |
| 1/29/2026 | 63.04 | 63.39 | 62.95 | 63.39 | 1,753 | 63.39 |
| 1/28/2026 | 63.60 | 63.60 | 63.52 | 63.60 | 1,429 | 63.60 |
| 1/27/2026 | 63.55 | 63.55 | 63.54 | 63.54 | 660 | 63.54 |
| 1/26/2026 | 62.93 | 63.23 | 62.93 | 63.13 | 1,268 | 63.13 |
| 1/23/2026 | 62.74 | 62.80 | 62.74 | 62.80 | 609 | 62.80 |
| 1/22/2026 | 62.84 | 62.95 | 62.80 | 62.81 | 2,059 | 62.81 |
| 1/21/2026 | 61.94 | 62.64 | 61.94 | 62.38 | 1,187 | 62.38 |
| 1/20/2026 | 62.11 | 62.11 | 61.61 | 61.61 | 1,034 | 61.61 |
| 1/16/2026 | 63.31 | 63.31 | 63.13 | 63.13 | 1,034 | 63.13 |
| 1/15/2026 | 63.65 | 63.65 | 63.08 | 63.08 | 1,872 | 63.08 |
| 1/14/2026 | 62.88 | 62.88 | 62.88 | 62.88 | 463 | 62.88 |
| 1/13/2026 | 63.49 | 63.49 | 63.30 | 63.30 | 741 | 63.30 |
| 1/12/2026 | 63.31 | 63.57 | 63.31 | 63.47 | 670 | 63.47 |
| 1/09/2026 | 63.40 | 63.40 | 63.33 | 63.33 | 737 | 63.33 |
| 1/08/2026 | 62.89 | 62.94 | 62.85 | 62.94 | 1,033 | 62.94 |
| 1/07/2026 | 63.23 | 63.47 | 63.07 | 63.09 | 2,550 | 63.09 |
| 1/06/2026 | 63.02 | 63.31 | 63.02 | 63.31 | 1,232 | 63.31 |
| 1/05/2026 | 62.81 | 63.09 | 62.81 | 62.87 | 1,652 | 62.87 |
| 1/02/2026 | 62.77 | 62.77 | 62.32 | 62.48 | 14,552 | 62.48 |
| 12/31/2025 | 62.62 | 62.62 | 62.42 | 62.42 | 422 | 62.42 |
| 12/30/2025 | 62.88 | 62.91 | 62.86 | 62.86 | 821 | 62.86 |
| 12/29/2025 | 62.85 | 63.00 | 62.85 | 62.94 | 1,248 | 62.91 |
| 12/26/2025 | 63.27 | 63.27 | 63.27 | 63.27 | 100 | 63.24 |
| 12/24/2025 | 63.21 | 63.28 | 63.21 | 63.28 | 274 | 63.26 |
| 12/23/2025 | 63.01 | 63.09 | 63.01 | 63.09 | 927 | 63.06 |
| 12/22/2025 | 62.77 | 62.80 | 62.71 | 62.76 | 2,388 | 62.73 |
| 12/19/2025 | 62.36 | 62.36 | 62.36 | 62.36 | 123 | 62.33 |
| 12/18/2025 | 61.77 | 61.77 | 61.77 | 61.77 | 73 | 61.74 |
| 12/17/2025 | 61.89 | 61.89 | 61.13 | 61.13 | 1,270 | 61.10 |
| 12/16/2025 | 61.98 | 62.01 | 61.98 | 62.01 | 525 | 61.98 |
| 12/15/2025 | 62.15 | 62.15 | 62.14 | 62.14 | 208 | 62.11 |