QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
67.76
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 8:23 AM EDT
Historical Prices For QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 67.57 | 67.76 | 67.52 | 67.76 | 609 | 67.76 |
| 5/05/2026 | 66.71 | 66.74 | 66.67 | 66.70 | 842 | 66.70 |
| 5/04/2026 | 66.42 | 66.42 | 65.92 | 66.01 | 1,967 | 66.01 |
| 5/01/2026 | 66.41 | 66.48 | 66.38 | 66.38 | 6,203 | 66.38 |
| 4/30/2026 | 65.76 | 66.40 | 65.69 | 66.25 | 2,408 | 66.25 |
| 4/29/2026 | 65.24 | 65.43 | 65.13 | 65.43 | 4,070 | 65.43 |
| 4/28/2026 | 65.19 | 65.37 | 65.19 | 65.37 | 510 | 65.37 |
| 4/27/2026 | 65.69 | 65.80 | 65.67 | 65.80 | 15,354 | 65.80 |
| 4/24/2026 | 65.80 | 65.80 | 65.80 | 65.80 | 391 | 65.80 |
| 4/23/2026 | 65.22 | 65.50 | 65.19 | 65.20 | 1,186 | 65.20 |
| 4/22/2026 | 65.10 | 65.14 | 65.04 | 65.14 | 1,892 | 65.14 |
| 4/21/2026 | 64.96 | 64.96 | 64.44 | 64.44 | 701 | 64.44 |
| 4/20/2026 | 64.95 | 64.95 | 64.84 | 64.89 | 602 | 64.89 |
| 4/17/2026 | 65.07 | 65.07 | 65.04 | 65.04 | 888 | 65.04 |
| 4/16/2026 | 64.00 | 64.25 | 64.00 | 64.25 | 1,221 | 64.25 |
| 4/15/2026 | 64.04 | 64.16 | 64.03 | 64.16 | 873 | 64.16 |
| 4/14/2026 | 63.57 | 63.91 | 63.57 | 63.91 | 1,320 | 63.91 |
| 4/13/2026 | 62.66 | 63.25 | 62.66 | 63.25 | 700 | 63.25 |
| 4/10/2026 | 62.86 | 62.90 | 62.86 | 62.86 | 2,649 | 62.86 |
| 4/09/2026 | 62.35 | 62.84 | 62.35 | 62.84 | 2,077 | 62.84 |
| 4/08/2026 | 62.01 | 62.15 | 61.78 | 62.15 | 670 | 62.15 |
| 4/07/2026 | 59.75 | 60.32 | 59.75 | 60.32 | 1,068 | 60.32 |
| 4/06/2026 | 60.09 | 60.29 | 60.09 | 60.29 | 917 | 60.29 |
| 4/02/2026 | 59.58 | 59.95 | 59.58 | 59.95 | 5,968 | 59.95 |
| 4/01/2026 | 60.25 | 60.31 | 60.01 | 60.01 | 958 | 60.01 |
| 3/31/2026 | 58.55 | 59.42 | 58.50 | 59.42 | 3,417 | 59.42 |
| 3/30/2026 | 57.92 | 57.92 | 57.75 | 57.75 | 758 | 57.75 |
| 3/27/2026 | 58.82 | 58.82 | 58.10 | 58.10 | 1,129 | 58.10 |
| 3/26/2026 | 59.63 | 59.63 | 59.07 | 59.07 | 2,339 | 59.02 |
| 3/25/2026 | 60.35 | 60.37 | 60.21 | 60.21 | 323 | 60.16 |
| 3/24/2026 | 59.97 | 59.97 | 59.75 | 59.75 | 1,157 | 59.70 |
| 3/23/2026 | 59.84 | 59.84 | 59.84 | 59.84 | 241 | 59.79 |
| 3/20/2026 | 59.01 | 59.01 | 59.01 | 59.01 | 244 | 58.96 |
| 3/19/2026 | 60.12 | 60.12 | 59.95 | 59.95 | 2,455 | 59.90 |
| 3/18/2026 | 60.64 | 60.64 | 60.16 | 60.16 | 630 | 60.11 |
| 3/17/2026 | 60.93 | 60.93 | 60.93 | 60.93 | 253 | 60.88 |
| 3/16/2026 | 60.84 | 60.84 | 60.84 | 60.84 | 322 | 60.79 |
| 3/13/2026 | 60.89 | 61.01 | 60.25 | 60.25 | 2,965 | 60.20 |
| 3/12/2026 | 60.77 | 60.77 | 60.69 | 60.69 | 402 | 60.64 |
| 3/11/2026 | 61.71 | 61.71 | 61.49 | 61.56 | 477 | 61.51 |
| 3/10/2026 | 61.77 | 61.77 | 61.57 | 61.57 | 3,105 | 61.52 |
| 3/09/2026 | 60.92 | 61.53 | 60.92 | 61.53 | 435 | 61.48 |
| 3/06/2026 | 60.89 | 60.89 | 60.89 | 60.89 | 231 | 60.84 |
| 3/05/2026 | 61.51 | 61.78 | 61.50 | 61.78 | 1,153 | 61.73 |
| 3/04/2026 | 62.27 | 62.38 | 62.27 | 62.34 | 347 | 62.29 |
| 3/03/2026 | 61.08 | 61.81 | 61.08 | 61.77 | 946 | 61.72 |
| 3/02/2026 | 61.76 | 62.61 | 61.76 | 62.53 | 2,737 | 62.48 |
| 2/27/2026 | 62.35 | 62.50 | 62.31 | 62.50 | 1,244 | 62.45 |
| 2/26/2026 | 62.70 | 62.93 | 62.70 | 62.93 | 902 | 62.88 |
| 2/25/2026 | 63.36 | 63.56 | 63.36 | 63.56 | 200 | 63.51 |
| 2/24/2026 | 62.45 | 63.15 | 62.45 | 63.13 | 479 | 63.08 |
| 2/23/2026 | 63.07 | 63.10 | 62.46 | 62.58 | 918 | 62.53 |
| 2/20/2026 | 63.07 | 63.07 | 63.07 | 63.07 | 307 | 63.01 |
| 2/19/2026 | 62.54 | 62.54 | 62.54 | 62.54 | 278 | 62.49 |
| 2/18/2026 | 62.90 | 62.90 | 62.59 | 62.81 | 815 | 62.76 |
| 2/17/2026 | 62.31 | 62.31 | 62.31 | 62.31 | 336 | 62.26 |
| 2/13/2026 | 62.04 | 62.04 | 62.04 | 62.04 | 404 | 61.99 |
| 2/12/2026 | 62.25 | 62.25 | 62.13 | 62.13 | 397 | 62.07 |
| 2/11/2026 | 63.41 | 63.41 | 63.30 | 63.30 | 1,026 | 63.24 |
| 2/10/2026 | 63.53 | 63.53 | 63.06 | 63.06 | 307 | 63.01 |
| 2/09/2026 | 63.11 | 63.48 | 63.11 | 63.48 | 522 | 63.43 |