QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
56.45
+0.29 (0.51%)
At close: Jun 27, 2025, 4:00 PM
56.45
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.50 | 56.50 | 56.29 | 56.45 | 56.45 | 0.51% | 1,782 |
| Jun 26, 2025 | 56.00 | 56.19 | 56.00 | 56.16 | 56.16 | 0.90% | 1,177 |
| Jun 25, 2025 | 55.75 | 55.79 | 55.66 | 55.66 | 55.60 | -0.20% | 876 |
| Jun 24, 2025 | 55.45 | 55.88 | 55.45 | 55.77 | 55.72 | 1.30% | 2,846 |
| Jun 23, 2025 | 54.81 | 55.06 | 54.65 | 55.06 | 55.00 | 0.96% | 1,792 |
| Jun 20, 2025 | 54.90 | 54.90 | 54.53 | 54.53 | 54.47 | -0.43% | 576 |
| Jun 18, 2025 | 55.06 | 55.06 | 54.76 | 54.76 | 54.71 | -0.13% | 1,531 |
| Jun 17, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.78 | -0.70% | 160 |
| Jun 16, 2025 | 54.90 | 55.34 | 54.90 | 55.23 | 55.17 | 1.12% | 1,890 |
| Jun 13, 2025 | 54.65 | 54.65 | 54.59 | 54.61 | 54.56 | -1.19% | 766 |
| Jun 12, 2025 | 55.29 | 55.29 | 55.25 | 55.27 | 55.22 | 0.40% | 4,163 |
| Jun 11, 2025 | 55.40 | 55.40 | 54.93 | 55.05 | 54.99 | -0.11% | 1,216 |
| Jun 10, 2025 | 55.00 | 55.15 | 55.00 | 55.11 | 55.06 | 0.21% | 13,836 |
| Jun 9, 2025 | 55.13 | 55.13 | 54.89 | 55.00 | 54.94 | 0.12% | 520 |
| Jun 6, 2025 | 54.99 | 54.99 | 54.93 | 54.93 | 54.87 | 1.04% | 586 |
| Jun 5, 2025 | 54.32 | 54.49 | 54.32 | 54.37 | 54.31 | -0.48% | 9,293 |
| Jun 4, 2025 | 54.63 | 54.72 | 54.63 | 54.63 | 54.57 | 0.02% | 481 |
| Jun 3, 2025 | 54.40 | 54.61 | 54.40 | 54.61 | 54.56 | 0.68% | 739 |
| Jun 2, 2025 | 53.95 | 54.24 | 53.95 | 54.24 | 54.19 | 0.36% | 1,387 |
| May 30, 2025 | 53.86 | 54.05 | 53.86 | 54.05 | 53.99 | 0.15% | 444 |
| May 29, 2025 | 54.37 | 54.37 | 53.97 | 53.97 | 53.91 | 0.31% | 308 |
| May 28, 2025 | 53.95 | 53.95 | 53.80 | 53.80 | 53.75 | -0.44% | 659 |
| May 27, 2025 | 54.03 | 54.04 | 54.03 | 54.04 | 53.98 | 1.89% | 480 |
| May 23, 2025 | 52.99 | 53.04 | 52.94 | 53.04 | 52.99 | -0.67% | 1,486 |
| May 22, 2025 | 53.61 | 53.68 | 53.40 | 53.40 | 53.34 | -0.16% | 1,150 |
| May 21, 2025 | 53.51 | 53.51 | 53.48 | 53.48 | 53.42 | -1.54% | 465 |
| May 20, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.26 | -0.35% | 350 |
| May 19, 2025 | 52.92 | 54.51 | 52.92 | 54.51 | 54.45 | 0.14% | 2,060 |
| May 16, 2025 | 54.33 | 54.43 | 54.33 | 54.43 | 54.37 | 0.71% | 436 |
| May 15, 2025 | 53.72 | 54.05 | 52.50 | 54.05 | 53.99 | 0.50% | 960 |
| May 14, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.72 | -0.05% | 203 |
| May 13, 2025 | 53.78 | 53.93 | 53.78 | 53.80 | 53.75 | 0.87% | 1,970 |
| May 12, 2025 | 53.48 | 53.48 | 52.98 | 53.34 | 53.29 | 2.96% | 3,535 |
| May 9, 2025 | 51.95 | 51.95 | 51.74 | 51.81 | 51.76 | -0.16% | 904 |
| May 8, 2025 | 52.30 | 52.31 | 51.89 | 51.89 | 51.84 | 0.40% | 989 |
| May 7, 2025 | 51.51 | 51.68 | 51.51 | 51.68 | 51.63 | 0.50% | 492 |
| May 6, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.37 | -0.71% | 189 |
| May 5, 2025 | 51.65 | 52.05 | 51.65 | 51.80 | 51.74 | -0.48% | 1,760 |
| May 2, 2025 | 52.08 | 52.09 | 51.98 | 52.05 | 51.99 | 1.36% | 905 |
| May 1, 2025 | 51.54 | 51.57 | 51.35 | 51.35 | 51.29 | 0.69% | 1,080 |
| Apr 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.94 | 0.22% | 110 |
| Apr 29, 2025 | 50.72 | 50.88 | 50.44 | 50.88 | 50.83 | 0.55% | 492 |
| Apr 28, 2025 | 50.25 | 50.60 | 50.08 | 50.60 | 50.55 | 0.18% | 1,850 |
| Apr 25, 2025 | 50.15 | 50.51 | 50.15 | 50.51 | 50.46 | 0.75% | 2,082 |
| Apr 24, 2025 | 49.27 | 50.13 | 49.27 | 50.13 | 50.08 | 1.99% | 201 |
| Apr 23, 2025 | 49.38 | 49.38 | 49.16 | 49.16 | 49.10 | 1.84% | 1,033 |
| Apr 22, 2025 | 48.10 | 48.27 | 48.10 | 48.27 | 48.22 | 2.49% | 777 |
| Apr 21, 2025 | 47.27 | 47.27 | 47.09 | 47.09 | 47.04 | -2.36% | 579 |
| Apr 17, 2025 | 48.33 | 48.58 | 48.23 | 48.23 | 48.18 | 0.13% | 303 |
| Apr 16, 2025 | 48.85 | 48.85 | 47.74 | 48.17 | 48.12 | -2.37% | 1,272 |