LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)
NYSEARCA: LQAI · Real-Time Price · USD
39.43
+0.03 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
LQAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.42 | 39.43 | 39.42 | 39.43 | 39.43 | 0.08% | 388 |
| Dec 4, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.05% | 190 |
| Dec 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.44% | 69 |
| Dec 2, 2025 | 39.17 | 39.25 | 39.17 | 39.21 | 39.21 | -0.20% | 1,264 |
| Dec 1, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.69% | 23 |
| Nov 28, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.56 | 0.59% | 11 |
| Nov 26, 2025 | 39.16 | 39.35 | 39.16 | 39.33 | 39.33 | 0.82% | 227 |
| Nov 25, 2025 | 38.90 | 39.01 | 38.90 | 39.01 | 39.01 | 0.51% | 331 |
| Nov 24, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 3.05% | 27 |
| Nov 21, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.66 | 0.68% | 35 |
| Nov 20, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -2.65% | 302 |
| Nov 19, 2025 | 38.50 | 38.56 | 38.43 | 38.43 | 38.43 | 0.31% | 1,962 |
| Nov 18, 2025 | 38.67 | 38.67 | 38.31 | 38.31 | 38.31 | -1.12% | 731 |
| Nov 17, 2025 | 39.21 | 39.21 | 38.74 | 38.74 | 38.74 | -0.91% | 253 |
| Nov 14, 2025 | 38.91 | 39.47 | 38.91 | 39.10 | 39.10 | 0.22% | 898 |
| Nov 13, 2025 | 38.97 | 39.02 | 38.97 | 39.01 | 39.01 | -3.06% | 1,256 |
| Nov 12, 2025 | 40.53 | 40.53 | 40.11 | 40.24 | 40.24 | 0.33% | 65,507 |
| Nov 11, 2025 | 40.42 | 40.42 | 39.89 | 40.11 | 40.11 | -1.21% | 34,136 |
| Nov 10, 2025 | 40.34 | 40.62 | 40.34 | 40.60 | 40.60 | 2.22% | 1,397 |
| Nov 7, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -0.08% | 62 |
| Nov 6, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -2.51% | 137 |
| Nov 5, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.30% | 486 |
| Nov 4, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -2.49% | 135 |
| Nov 3, 2025 | 41.29 | 41.29 | 41.28 | 41.28 | 41.28 | 0.45% | 10,996 |
| Oct 31, 2025 | 41.17 | 41.17 | 41.04 | 41.09 | 41.09 | 0.88% | 1,327 |
| Oct 30, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.85% | 134 |
| Oct 29, 2025 | 41.62 | 41.62 | 41.50 | 41.50 | 41.50 | 0.58% | 216 |
| Oct 28, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.32% | 86 |
| Oct 27, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 1.29% | 65 |
| Oct 24, 2025 | 40.92 | 40.92 | 40.53 | 40.60 | 40.60 | 1.13% | 1,692 |
| Oct 23, 2025 | 40.47 | 40.47 | 39.88 | 40.15 | 40.15 | 0.59% | 1,949 |
| Oct 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.85% | 11 |
| Oct 21, 2025 | 40.29 | 40.29 | 40.26 | 40.26 | 40.26 | -0.11% | 138 |
| Oct 20, 2025 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | 1.05% | 257 |
| Oct 17, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.33% | 16 |
| Oct 16, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.82% | 38 |
| Oct 15, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.45% | 211 |
| Oct 14, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.14% | 18 |
| Oct 13, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.89% | 70 |
| Oct 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.21 | -3.18% | 131 |
| Oct 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.15% | 231 |
| Oct 8, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.68% | 12 |
| Oct 7, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.53% | 142 |
| Oct 6, 2025 | 40.54 | 40.58 | 40.50 | 40.50 | 40.50 | 0.64% | 633 |
| Oct 3, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.44% | 137 |
| Oct 2, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.09% | 229 |
| Oct 1, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.53% | 165 |
| Sep 30, 2025 | 39.92 | 40.25 | 39.91 | 40.25 | 40.25 | 0.64% | 557 |
| Sep 29, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.17% | 275 |
| Sep 26, 2025 | 39.89 | 39.92 | 39.89 | 39.92 | 39.81 | 0.70% | 334 |
| Sep 25, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.54 | -0.90% | 123 |
| Sep 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 39.89 | -0.39% | 185 |
| Sep 23, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.05 | -0.26% | 196 |
| Sep 22, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.15 | 0.54% | 1,352 |
| Sep 19, 2025 | 39.96 | 40.05 | 39.96 | 40.05 | 39.94 | 0.87% | 290 |
| Sep 18, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.59 | 0.72% | 143 |
| Sep 17, 2025 | 39.29 | 39.42 | 39.29 | 39.42 | 39.31 | 0.11% | 518 |
| Sep 16, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.27 | -0.38% | 56 |
| Sep 15, 2025 | 39.57 | 39.57 | 39.53 | 39.53 | 39.41 | 0.68% | 190 |
| Sep 12, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.15 | 0.84% | 206 |
| Sep 11, 2025 | 38.91 | 38.93 | 38.91 | 38.93 | 38.82 | 0.90% | 673 |
| Sep 10, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.47 | 0.46% | 79 |
| Sep 9, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.30 | 1.06% | 69 |
| Sep 8, 2025 | 38.98 | 38.98 | 38.01 | 38.01 | 37.90 | 0.46% | 1,428 |
| Sep 5, 2025 | 38.14 | 38.14 | 37.83 | 37.83 | 37.73 | -0.05% | 495 |
| Sep 4, 2025 | 37.78 | 37.85 | 37.76 | 37.85 | 37.75 | 0.33% | 606 |
| Sep 3, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.62 | 0.50% | 74 |
| Sep 2, 2025 | 37.21 | 37.54 | 37.21 | 37.54 | 37.44 | -0.72% | 354 |
| Aug 29, 2025 | 37.83 | 37.89 | 37.82 | 37.82 | 37.71 | -0.76% | 648 |
| Aug 28, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.00 | 0.29% | 189 |
| Aug 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.89 | -0.04% | 135 |
| Aug 26, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.91 | 0.43% | 150 |
| Aug 25, 2025 | 37.81 | 37.85 | 37.81 | 37.85 | 37.74 | -0.35% | 423 |
| Aug 22, 2025 | 38.05 | 38.05 | 37.98 | 37.98 | 37.88 | 1.62% | 188 |
| Aug 21, 2025 | 37.43 | 37.48 | 37.38 | 37.38 | 37.27 | -0.40% | 1,235 |
| Aug 20, 2025 | 37.04 | 37.53 | 37.04 | 37.53 | 37.42 | -0.26% | 546 |
| Aug 19, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.52 | -1.49% | 177 |
| Aug 18, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.09 | 0.07% | 53 |
| Aug 15, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.06 | -0.36% | 81 |
| Aug 14, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.20 | -0.15% | 282 |
| Aug 13, 2025 | 38.25 | 38.36 | 38.25 | 38.36 | 38.26 | 0.10% | 311 |
| Aug 12, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.22 | 1.15% | 12 |
| Aug 11, 2025 | 38.06 | 38.06 | 37.89 | 37.89 | 37.78 | -0.22% | 287 |
| Aug 8, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.86 | 0.86% | 222 |
| Aug 7, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.54 | 0.30% | 186 |
| Aug 6, 2025 | 37.34 | 37.54 | 37.34 | 37.54 | 37.43 | 0.95% | 494 |
| Aug 5, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.08 | -0.19% | 142 |
| Aug 4, 2025 | 37.17 | 37.25 | 37.17 | 37.25 | 37.15 | 1.85% | 577 |
| Aug 1, 2025 | 36.61 | 36.61 | 36.52 | 36.58 | 36.47 | -1.31% | 949 |
| Jul 31, 2025 | 37.36 | 37.41 | 37.06 | 37.06 | 36.96 | -0.50% | 1,644 |
| Jul 30, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.14 | 0.09% | 46 |
| Jul 29, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.11 | -0.02% | 38 |
| Jul 28, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.12 | -0.05% | 46 |
| Jul 25, 2025 | 37.19 | 37.25 | 37.19 | 37.24 | 37.14 | 0.75% | 485 |
| Jul 24, 2025 | 36.95 | 36.97 | 36.95 | 36.97 | 36.86 | 0.05% | 134 |
| Jul 23, 2025 | 36.79 | 36.95 | 36.79 | 36.95 | 36.84 | 0.96% | 438 |
| Jul 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.49 | 0.27% | 100 |
| Jul 21, 2025 | 38.19 | 38.19 | 36.50 | 36.50 | 36.39 | 0.07% | 399 |
| Jul 18, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.37 | 0.12% | 102 |
| Jul 17, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.33 | 0.60% | 27 |