QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)

56.21Last Price

+0.20 (0.36%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	55.87	56.01	55.87	56.01	309	56.01
2/04/2025	55.28	55.62	55.26	55.62	3,349	55.62
2/03/2025	55.11	55.66	54.78	55.47	13,743	55.47
1/31/2025	56.30	56.30	55.64	55.64	1,391	55.64
1/30/2025	55.87	55.87	55.87	55.87	281	55.87
1/29/2025	55.46	55.46	55.41	55.42	716	55.42
1/28/2025	55.37	55.39	55.37	55.39	517	55.39
1/27/2025	55.09	55.16	55.08	55.16	4,255	55.16
1/24/2025	54.99	54.99	54.88	54.95	1,212	54.95
1/23/2025	54.70	54.94	54.68	54.94	3,590	54.94
1/22/2025	54.75	54.75	54.52	54.52	2,120	54.52
1/21/2025	54.27	54.44	54.27	54.43	2,444	54.43
1/17/2025	53.99	54.12	53.96	53.96	2,830	53.96
1/16/2025	53.59	53.74	53.59	53.69	1,039	53.69
1/15/2025	53.67	53.67	53.56	53.56	504	53.56
1/14/2025	53.20	53.20	52.64	52.94	1,714	52.94
1/13/2025	52.36	52.90	52.36	52.89	1,206	52.89
1/10/2025	53.23	53.23	52.71	52.75	901	52.75
1/08/2025	53.10	53.42	53.07	53.42	1,212	53.42
1/07/2025	53.55	53.55	53.33	53.33	413	53.33
1/06/2025	53.86	53.99	53.20	53.63	2,814	53.63
1/03/2025	53.29	53.58	53.29	53.54	2,863	53.54
1/02/2025	53.53	53.54	52.85	53.04	4,285	53.04
12/31/2024	53.25	0.00	53.25	53.08	0	53.08
12/30/2024	52.96	53.42	52.85	53.25	2,704	53.25
12/27/2024	53.93	53.93	53.79	53.93	940	53.79
12/26/2024	54.39	54.49	54.35	54.40	4,760	54.27
12/24/2024	54.12	54.38	54.12	54.38	2,897	54.25
12/23/2024	53.69	54.01	53.49	54.01	4,553	53.88
12/20/2024	53.51	54.00	53.51	53.68	4,660	53.55
12/19/2024	53.32	53.34	53.02	53.02	3,198	52.89
12/18/2024	54.36	54.36	53.27	53.27	779	53.14
12/17/2024	55.07	55.07	54.76	54.76	679	54.62
12/16/2024	54.82	55.18	54.82	54.97	9,610	54.84
12/13/2024	54.92	54.93	54.87	54.87	840	54.73
12/12/2024	55.29	55.29	55.11	55.11	1,354	54.98
12/11/2024	55.41	55.53	55.38	55.38	1,929	55.24
12/10/2024	55.47	55.47	55.06	55.08	2,214	54.95
12/09/2024	55.30	55.30	55.11	55.11	1,611	54.97
12/06/2024	55.63	55.63	55.50	55.50	1,468	55.37
12/05/2024	55.42	55.45	55.30	55.30	2,275	55.16
12/04/2024	55.40	55.65	55.40	55.60	5,128	55.47
12/03/2024	55.10	55.27	55.07	55.23	1,808	55.09
12/02/2024	55.31	55.31	55.22	55.22	6,689	55.09
11/29/2024	55.30	55.38	55.30	55.34	957	55.20
11/27/2024	55.05	55.05	55.00	55.00	1,468	54.87
11/26/2024	54.97	55.11	54.97	55.11	1,853	54.98
11/25/2024	55.04	55.10	54.82	54.90	2,063	54.77
11/22/2024	54.47	54.61	54.41	54.55	1,722	54.42
11/21/2024	53.62	54.23	53.62	54.19	3,183	54.06
11/20/2024	53.26	53.51	53.18	53.51	2,609	53.38
11/19/2024	52.96	53.39	52.96	53.29	1,536	53.16
11/18/2024	53.17	53.25	52.97	53.23	1,746	53.10
11/15/2024	53.03	53.03	53.03	53.03	265	52.90
11/14/2024	54.09	54.09	53.78	53.78	2,295	53.65
11/13/2024	54.25	54.41	54.24	54.25	3,965	54.12
11/12/2024	54.29	54.30	54.29	54.30	670	54.17
11/11/2024	54.56	54.70	54.56	54.61	6,639	54.48
11/08/2024	54.40	54.75	54.40	54.62	1,731	54.49
11/07/2024	54.11	54.35	54.11	54.25	1,038	54.12
11/06/2024	53.96	53.96	53.76	53.85	3,417	53.72