QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
53.34
+1.53 (2.96%)
At close: May 12, 2025, 4:00 PM
53.34
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.48 | 53.48 | 52.98 | 53.34 | 53.34 | 2.96% | 3,535 |
| May 9, 2025 | 51.95 | 51.95 | 51.74 | 51.81 | 51.81 | -0.16% | 904 |
| May 8, 2025 | 52.30 | 52.31 | 51.89 | 51.89 | 51.89 | 0.40% | 989 |
| May 7, 2025 | 51.51 | 51.68 | 51.51 | 51.68 | 51.68 | 0.50% | 492 |
| May 6, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.71% | 189 |
| May 5, 2025 | 51.65 | 52.05 | 51.65 | 51.80 | 51.80 | -0.48% | 1,760 |
| May 2, 2025 | 52.08 | 52.09 | 51.98 | 52.05 | 52.05 | 1.36% | 905 |
| May 1, 2025 | 51.54 | 51.57 | 51.35 | 51.35 | 51.35 | 0.69% | 1,080 |
| Apr 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.22% | 110 |
| Apr 29, 2025 | 50.72 | 50.88 | 50.44 | 50.88 | 50.88 | 0.55% | 492 |
| Apr 28, 2025 | 50.25 | 50.60 | 50.08 | 50.60 | 50.60 | 0.18% | 1,850 |
| Apr 25, 2025 | 50.15 | 50.51 | 50.15 | 50.51 | 50.51 | 0.75% | 2,082 |
| Apr 24, 2025 | 49.27 | 50.13 | 49.27 | 50.13 | 50.13 | 1.99% | 201 |
| Apr 23, 2025 | 49.38 | 49.38 | 49.16 | 49.16 | 49.16 | 1.84% | 1,033 |
| Apr 22, 2025 | 48.10 | 48.27 | 48.10 | 48.27 | 48.27 | 2.49% | 777 |
| Apr 21, 2025 | 47.27 | 47.27 | 47.09 | 47.09 | 47.09 | -2.36% | 579 |
| Apr 17, 2025 | 48.33 | 48.58 | 48.23 | 48.23 | 48.23 | 0.13% | 303 |
| Apr 16, 2025 | 48.85 | 48.85 | 47.74 | 48.17 | 48.17 | -2.37% | 1,272 |
| Apr 15, 2025 | 49.38 | 49.38 | 49.34 | 49.34 | 49.34 | -0.11% | 502 |
| Apr 14, 2025 | 50.00 | 50.00 | 49.13 | 49.39 | 49.39 | 0.90% | 2,683 |
| Apr 11, 2025 | 48.22 | 49.09 | 48.22 | 48.95 | 48.95 | 1.65% | 6,508 |
| Apr 10, 2025 | 48.70 | 48.70 | 47.28 | 48.16 | 48.16 | -3.32% | 6,124 |
| Apr 9, 2025 | 49.16 | 49.81 | 49.16 | 49.81 | 49.81 | 9.62% | 3,577 |
| Apr 8, 2025 | 47.96 | 47.96 | 45.44 | 45.44 | 45.44 | -1.55% | 8,428 |
| Apr 7, 2025 | 44.48 | 46.16 | 44.00 | 46.16 | 46.16 | -0.14% | 3,492 |
| Apr 4, 2025 | 47.39 | 47.86 | 46.22 | 46.22 | 46.22 | -6.04% | 3,066 |
| Apr 3, 2025 | 49.98 | 49.98 | 49.19 | 49.19 | 49.19 | -5.07% | 10,862 |
| Apr 2, 2025 | 51.25 | 51.82 | 51.07 | 51.82 | 51.82 | 0.91% | 6,382 |
| Apr 1, 2025 | 51.06 | 51.35 | 50.93 | 51.35 | 51.35 | 0.35% | 128,729 |
| Mar 31, 2025 | 50.41 | 51.17 | 50.31 | 51.17 | 51.17 | 0.53% | 4,561 |
| Mar 28, 2025 | 51.40 | 51.40 | 50.82 | 50.90 | 50.90 | -1.95% | 2,353 |
| Mar 27, 2025 | 51.87 | 52.04 | 51.87 | 51.91 | 51.91 | -0.23% | 508 |
| Mar 26, 2025 | 52.09 | 52.09 | 52.03 | 52.03 | 52.03 | -1.35% | 1,993 |
| Mar 25, 2025 | 52.78 | 52.80 | 52.55 | 52.74 | 52.70 | 0.12% | 10,965 |
| Mar 24, 2025 | 52.58 | 52.69 | 52.45 | 52.68 | 52.64 | 1.92% | 33,275 |
| Mar 21, 2025 | 51.31 | 51.71 | 51.24 | 51.69 | 51.64 | 0.02% | 62,799 |
| Mar 20, 2025 | 51.70 | 51.72 | 51.52 | 51.68 | 51.64 | -0.03% | 3,978 |
| Mar 19, 2025 | 51.44 | 51.90 | 51.39 | 51.69 | 51.65 | 1.00% | 2,525 |
| Mar 18, 2025 | 51.32 | 51.32 | 50.96 | 51.18 | 51.13 | -1.10% | 13,573 |
| Mar 17, 2025 | 51.68 | 52.04 | 51.40 | 51.75 | 51.70 | 0.67% | 1,632 |
| Mar 14, 2025 | 50.95 | 51.41 | 50.94 | 51.41 | 51.36 | 2.27% | 804 |
| Mar 13, 2025 | 50.84 | 50.84 | 50.27 | 50.27 | 50.22 | -1.86% | 1,320 |
| Mar 12, 2025 | 51.34 | 51.34 | 51.06 | 51.22 | 51.17 | 0.63% | 7,420 |
| Mar 11, 2025 | 51.34 | 51.34 | 50.65 | 50.90 | 50.85 | -0.41% | 1,110 |
| Mar 10, 2025 | 52.02 | 52.02 | 51.01 | 51.11 | 51.07 | -3.22% | 2,127 |
| Mar 7, 2025 | 52.00 | 52.86 | 51.81 | 52.81 | 52.76 | 0.50% | 17,877 |
| Mar 6, 2025 | 52.97 | 52.97 | 52.49 | 52.55 | 52.50 | -2.05% | 3,899 |
| Mar 5, 2025 | 52.84 | 53.65 | 52.84 | 53.65 | 53.60 | 1.18% | 272 |
| Mar 4, 2025 | 53.07 | 53.75 | 52.88 | 53.02 | 52.97 | -1.23% | 3,302 |
| Mar 3, 2025 | 54.97 | 54.97 | 53.44 | 53.68 | 53.63 | -1.95% | 7,759 |