AQE Core ETF (AQEC)
BATS: AQEC · Real-Time Price · USD
24.22
+0.04 (0.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AQEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.20 | 24.26 | 24.19 | 24.22 | - | 0.14% | 125,839 |
| Apr 27, 2026 | 24.27 | 24.29 | 24.18 | 24.18 | 24.18 | -0.21% | 23,475 |
| Apr 24, 2026 | 24.22 | 24.25 | 24.20 | 24.23 | 24.23 | 0.04% | 7,731 |
| Apr 23, 2026 | 24.23 | 24.29 | 24.03 | 24.22 | 24.22 | -0.90% | 21,114 |
| Apr 22, 2026 | 24.55 | 24.55 | 24.37 | 24.44 | 24.44 | -0.16% | 22,878 |
| Apr 21, 2026 | 24.79 | 24.79 | 24.47 | 24.48 | 24.48 | -1.13% | 37,319 |
| Apr 20, 2026 | 24.77 | 24.79 | 24.75 | 24.76 | 24.76 | -0.27% | 58,153 |
| Apr 17, 2026 | 24.86 | 24.92 | 24.82 | 24.83 | 24.83 | 1.10% | 1,479 |
| Apr 16, 2026 | 24.54 | 24.60 | 24.52 | 24.56 | 24.56 | 0.27% | 21,933 |
| Apr 15, 2026 | 24.50 | 24.56 | 24.44 | 24.49 | 24.49 | 0.41% | 23,719 |
| Apr 14, 2026 | 24.41 | 24.43 | 24.35 | 24.39 | 24.39 | 0.54% | 60,299 |
| Apr 13, 2026 | 23.98 | 24.27 | 23.97 | 24.26 | 24.26 | 1.55% | 22,673 |
| Apr 10, 2026 | 24.09 | 24.09 | 23.87 | 23.89 | 23.89 | -0.95% | 11,415 |
| Apr 9, 2026 | 24.03 | 24.15 | 23.97 | 24.12 | 24.12 | -0.37% | 200,863 |
| Apr 8, 2026 | 24.18 | 24.28 | 24.14 | 24.21 | 24.21 | 2.07% | 83,174 |
| Apr 7, 2026 | 23.81 | 23.84 | 23.65 | 23.72 | 23.72 | -0.63% | 51,105 |
| Apr 6, 2026 | 23.81 | 23.87 | 23.78 | 23.87 | 23.87 | 0.57% | 16,172 |
| Apr 2, 2026 | 23.49 | 23.74 | 23.48 | 23.74 | 23.74 | 0.40% | 14,095 |
| Apr 1, 2026 | 23.58 | 23.74 | 23.55 | 23.64 | 23.64 | 0.11% | 18,942 |
| Mar 31, 2026 | 23.41 | 23.62 | 23.36 | 23.62 | 23.62 | 1.53% | 15,399 |
| Mar 30, 2026 | 23.21 | 23.38 | 23.18 | 23.26 | 23.26 | 0.95% | 4,479 |
| Mar 27, 2026 | 23.18 | 23.24 | 23.01 | 23.04 | 23.04 | -1.41% | 10,539 |
| Mar 26, 2026 | 23.64 | 23.65 | 23.37 | 23.37 | 23.37 | -0.64% | 11,469 |
| Mar 25, 2026 | 23.43 | 23.53 | 23.31 | 23.52 | 23.52 | 0.07% | 27,779 |
| Mar 24, 2026 | 23.53 | 23.58 | 23.50 | 23.50 | 23.41 | -1.21% | 13,060 |
| Mar 23, 2026 | 23.87 | 24.02 | 23.78 | 23.79 | 23.69 | 0.36% | 56,854 |
| Mar 20, 2026 | 23.85 | 23.85 | 23.64 | 23.70 | 23.61 | -1.03% | 8,219 |
| Mar 19, 2026 | 23.99 | 23.99 | 23.82 | 23.95 | 23.85 | -0.31% | 8,028 |
| Mar 18, 2026 | 24.23 | 24.23 | 24.02 | 24.02 | 23.93 | -1.94% | 12,360 |
| Mar 17, 2026 | 24.64 | 24.66 | 24.50 | 24.50 | 24.40 | 0.16% | 45,078 |
| Mar 16, 2026 | 24.42 | 24.50 | 24.42 | 24.46 | 24.36 | 0.81% | 359,827 |
| Mar 13, 2026 | 24.40 | 24.40 | 24.27 | 24.27 | 24.17 | -0.02% | 4,395 |
| Mar 12, 2026 | 24.54 | 24.54 | 24.27 | 24.27 | 24.17 | -1.42% | 2,047 |
| Mar 11, 2026 | 24.66 | 24.66 | 24.58 | 24.62 | 24.52 | -0.53% | 18,458 |
| Mar 10, 2026 | 24.75 | 24.84 | 24.75 | 24.75 | 24.65 | -1.24% | 568 |
| Mar 9, 2026 | 24.87 | 25.06 | 24.64 | 25.06 | 24.96 | - | 26,649 |
| Mar 6, 2026 | 24.81 | 25.06 | 24.81 | 25.06 | 24.96 | -0.62% | 12,609 |
| Mar 5, 2026 | 25.22 | 25.22 | 25.10 | 25.22 | 25.11 | -0.39% | 2,587 |
| Mar 4, 2026 | 25.16 | 25.39 | 25.16 | 25.32 | 25.21 | 0.21% | 20,921 |
| Mar 3, 2026 | 24.93 | 25.34 | 24.93 | 25.26 | 25.16 | -0.97% | 1,086 |
| Mar 2, 2026 | 25.47 | 25.62 | 25.40 | 25.51 | 25.40 | -0.86% | 74,892 |
| Feb 27, 2026 | 25.73 | 25.73 | 25.50 | 25.73 | 25.62 | 0.81% | 4,439 |
| Feb 26, 2026 | 25.51 | 25.55 | 25.44 | 25.52 | 25.42 | 1.00% | 4,686 |
| Feb 25, 2026 | 25.41 | 25.41 | 25.12 | 25.27 | 25.17 | -0.08% | 56,410 |
| Feb 24, 2026 | 25.22 | 25.30 | 25.22 | 25.29 | 25.19 | 0.71% | 144,065 |
| Feb 23, 2026 | 25.21 | 25.21 | 25.11 | 25.11 | 25.01 | -1.71% | 5,394 |
| Feb 20, 2026 | 25.35 | 25.55 | 25.35 | 25.55 | 25.45 | 0.75% | 22,608 |
| Feb 19, 2026 | 25.31 | 25.36 | 25.27 | 25.36 | 25.26 | -0.27% | 66,800 |
| Feb 18, 2026 | 25.39 | 25.43 | 25.35 | 25.43 | 25.33 | 0.79% | 17,315 |
| Feb 17, 2026 | 25.16 | 25.28 | 25.07 | 25.23 | 25.13 | 0.06% | 35,017 |
| Feb 13, 2026 | 25.29 | 25.33 | 25.19 | 25.22 | 25.11 | 0.55% | 14,302 |
| Feb 12, 2026 | 25.37 | 25.37 | 25.05 | 25.08 | 24.97 | -1.33% | 101,875 |
| Feb 11, 2026 | 25.53 | 25.55 | 25.42 | 25.42 | 25.31 | -0.87% | 153,739 |
| Feb 10, 2026 | 25.73 | 25.77 | 25.64 | 25.64 | 25.53 | 0.11% | 17,249 |
| Feb 9, 2026 | 25.68 | 25.69 | 25.60 | 25.61 | 25.51 | -0.77% | 234,462 |
| Feb 6, 2026 | 25.74 | 25.81 | 25.69 | 25.81 | 25.70 | 1.10% | 65,427 |
| Feb 5, 2026 | 25.74 | 25.82 | 25.48 | 25.53 | 25.43 | -0.99% | 98,301 |
| Feb 4, 2026 | 25.69 | 25.86 | 25.66 | 25.79 | 25.68 | 0.59% | 140,512 |
| Feb 3, 2026 | 26.53 | 26.53 | 25.57 | 25.64 | 25.53 | -2.49% | 208,867 |
| Feb 2, 2026 | 26.24 | 26.29 | 26.20 | 26.29 | 26.18 | 0.49% | 156,809 |
| Jan 30, 2026 | 26.08 | 26.16 | 26.02 | 26.16 | 26.06 | 0.04% | 9,573 |
| Jan 29, 2026 | 26.05 | 26.15 | 26.03 | 26.15 | 26.05 | -0.29% | 105,620 |
| Jan 28, 2026 | 26.34 | 26.34 | 26.18 | 26.23 | 26.12 | -0.68% | 14,461 |
| Jan 27, 2026 | 26.38 | 26.43 | 26.36 | 26.41 | 26.30 | -0.46% | 21,537 |
| Jan 26, 2026 | 26.57 | 26.57 | 26.48 | 26.53 | 26.42 | 0.52% | 4,753 |
| Jan 23, 2026 | 26.36 | 26.41 | 26.33 | 26.40 | 26.29 | 0.17% | 3,840 |
| Jan 22, 2026 | 26.33 | 26.39 | 26.33 | 26.35 | 26.24 | 0.55% | 2,022 |
| Jan 21, 2026 | 26.14 | 26.27 | 25.95 | 26.21 | 26.10 | 0.71% | 13,606 |
| Jan 20, 2026 | 26.11 | 26.22 | 26.02 | 26.02 | 25.92 | -1.47% | 34,056 |
| Jan 16, 2026 | 26.33 | 26.45 | 26.33 | 26.41 | 26.30 | 0.02% | 4,577 |
| Jan 15, 2026 | 26.42 | 26.47 | 26.38 | 26.41 | 26.30 | -0.29% | 5,270 |
| Jan 14, 2026 | 26.47 | 26.48 | 26.36 | 26.48 | 26.37 | 0.24% | 6,100 |
| Jan 13, 2026 | 26.39 | 26.42 | 26.34 | 26.42 | 26.31 | -0.19% | 15,253 |
| Jan 12, 2026 | 26.46 | 26.47 | 26.44 | 26.47 | 26.36 | 0.25% | 2,335 |
| Jan 9, 2026 | 26.30 | 26.42 | 26.30 | 26.40 | 26.30 | 0.80% | 12,292 |
| Jan 8, 2026 | 26.20 | 26.23 | 26.18 | 26.20 | 26.09 | 0.55% | 19,641 |
| Jan 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.95 | -0.54% | - |
| Jan 6, 2026 | 26.17 | 26.20 | 26.15 | 26.20 | 26.09 | 0.53% | 6,011 |
| Jan 5, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 25.95 | 1.00% | 9,195 |
| Jan 2, 2026 | 25.82 | 25.82 | 25.77 | 25.80 | 25.69 | -0.27% | 287 |
| Dec 31, 2025 | 25.92 | 25.97 | 25.87 | 25.87 | 25.76 | -0.63% | 9,277 |
| Dec 30, 2025 | 26.01 | 26.07 | 26.01 | 26.03 | 25.93 | -0.17% | 148,948 |
| Dec 29, 2025 | 26.10 | 26.10 | 26.07 | 26.08 | 25.94 | -0.07% | 795 |
| Dec 26, 2025 | 26.09 | 26.12 | 26.07 | 26.10 | 25.96 | -0.03% | 4,445 |
| Dec 24, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.97 | 0.44% | - |
| Dec 23, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.85 | 0.24% | 2 |
| Dec 22, 2025 | 25.95 | 25.96 | 25.92 | 25.93 | 25.79 | 0.41% | 26,493 |
| Dec 19, 2025 | 25.89 | 25.89 | 25.82 | 25.82 | 25.68 | 0.26% | 2,155 |
| Dec 18, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.62 | 0.42% | 9,753 |
| Dec 17, 2025 | 25.74 | 25.74 | 25.65 | 25.65 | 25.51 | -0.34% | 5,319 |
| Dec 16, 2025 | 25.76 | 25.76 | 25.73 | 25.73 | 25.60 | -0.33% | 202 |
| Dec 15, 2025 | 25.75 | 25.84 | 25.75 | 25.82 | 25.68 | 0.19% | 4,505 |
| Dec 12, 2025 | 25.87 | 25.87 | 25.74 | 25.77 | 25.63 | -0.42% | 422,288 |
| Dec 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.74 | 0.38% | 1,163 |
| Dec 10, 2025 | 25.64 | 25.78 | 25.64 | 25.78 | 25.64 | 1.07% | 354,659 |
| Dec 9, 2025 | 25.60 | 25.60 | 25.51 | 25.51 | 25.37 | -0.08% | 7,742 |
| Dec 8, 2025 | 25.56 | 25.57 | 25.53 | 25.53 | 25.39 | -0.67% | 8,772 |
| Dec 5, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.56 | 0.13% | 1 |
| Dec 4, 2025 | 25.63 | 25.69 | 25.63 | 25.66 | 25.53 | -0.06% | 1,094 |
| Dec 3, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.54 | 0.43% | 2 |