LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)
NYSEARCA: LQAI · Real-Time Price · USD
38.17
-0.14 (-0.36%)
At close: Aug 15, 2025, 4:00 PM
38.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LQAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | - | -0.36% | 81 |
| Aug 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.15% | 282 |
| Aug 13, 2025 | 38.25 | 38.36 | 38.25 | 38.36 | 38.36 | 0.10% | 311 |
| Aug 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1.15% | 12 |
| Aug 11, 2025 | 38.06 | 38.06 | 37.89 | 37.89 | 37.89 | -0.22% | 287 |
| Aug 8, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.86% | 222 |
| Aug 7, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.30% | 186 |
| Aug 6, 2025 | 37.34 | 37.54 | 37.34 | 37.54 | 37.54 | 0.95% | 494 |
| Aug 5, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.19% | 142 |
| Aug 4, 2025 | 37.17 | 37.25 | 37.17 | 37.25 | 37.25 | 1.85% | 577 |
| Aug 1, 2025 | 36.61 | 36.61 | 36.52 | 36.58 | 36.58 | -1.31% | 949 |
| Jul 31, 2025 | 37.36 | 37.41 | 37.06 | 37.06 | 37.06 | -0.50% | 1,644 |
| Jul 30, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.09% | 46 |
| Jul 29, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.02% | 38 |
| Jul 28, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.05% | 46 |
| Jul 25, 2025 | 37.19 | 37.25 | 37.19 | 37.24 | 37.24 | 0.75% | 485 |
| Jul 24, 2025 | 36.95 | 36.97 | 36.95 | 36.97 | 36.97 | 0.05% | 134 |
| Jul 23, 2025 | 36.79 | 36.95 | 36.79 | 36.95 | 36.95 | 0.96% | 438 |
| Jul 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.27% | 100 |
| Jul 21, 2025 | 38.19 | 38.19 | 36.50 | 36.50 | 36.50 | 0.07% | 399 |
| Jul 18, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.12% | 102 |
| Jul 17, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.60% | 27 |
| Jul 16, 2025 | 36.09 | 36.21 | 36.09 | 36.21 | 36.21 | 0.56% | 360 |
| Jul 15, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.05% | 93 |
| Jul 14, 2025 | 35.88 | 35.99 | 35.88 | 35.99 | 35.99 | 0.43% | 238 |
| Jul 11, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.07% | 79 |
| Jul 10, 2025 | 35.74 | 35.86 | 35.74 | 35.86 | 35.86 | 1.12% | 5,027 |
| Jul 9, 2025 | 35.48 | 35.48 | 35.46 | 35.46 | 35.46 | 0.18% | 1,381 |
| Jul 8, 2025 | 35.32 | 35.40 | 35.32 | 35.40 | 35.40 | 0.05% | 333 |
| Jul 7, 2025 | 35.44 | 35.44 | 35.38 | 35.38 | 35.38 | -0.90% | 614 |
| Jul 3, 2025 | 35.79 | 35.79 | 35.69 | 35.70 | 35.70 | 0.74% | 438 |
| Jul 2, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.94% | 37 |
| Jul 1, 2025 | 35.14 | 35.16 | 34.95 | 35.11 | 35.11 | -0.50% | 1,212 |
| Jun 30, 2025 | 35.20 | 35.29 | 35.20 | 35.29 | 35.29 | 0.82% | 584 |
| Jun 27, 2025 | 35.01 | 35.01 | 35.00 | 35.00 | 35.00 | 0.04% | 241 |
| Jun 26, 2025 | 34.72 | 34.99 | 34.72 | 34.99 | 34.99 | 0.84% | 2,794 |
| Jun 25, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.61 | -0.07% | 209 |
| Jun 24, 2025 | 34.59 | 34.72 | 34.59 | 34.72 | 34.64 | 1.31% | 518 |
| Jun 23, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.19 | 0.79% | 144 |
| Jun 20, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | 0.03% | 37 |
| Jun 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | 0.51% | 15 |
| Jun 17, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.73 | -0.75% | 23 |
| Jun 16, 2025 | 34.07 | 34.09 | 34.07 | 34.08 | 33.99 | 1.39% | 559 |
| Jun 13, 2025 | 33.72 | 33.72 | 33.61 | 33.61 | 33.53 | -1.06% | 109 |
| Jun 12, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.88 | -0.03% | 52 |
| Jun 11, 2025 | 33.95 | 33.98 | 33.95 | 33.98 | 33.89 | -0.09% | 178 |
| Jun 10, 2025 | 33.74 | 34.01 | 33.74 | 34.01 | 33.92 | 0.92% | 171 |
| Jun 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.61 | 0.32% | 843 |
| Jun 6, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.51 | 1.40% | 97 |
| Jun 5, 2025 | 33.16 | 33.22 | 33.13 | 33.13 | 33.04 | -1.62% | 12,218 |