LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

NYSEARCA: LQAI · Real-Time Price · USD

41.91

-0.43 (-1.02%)

At close: Apr 28, 2026, 4:00 PM EDT

41.91

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.34	42.35	41.80	41.82	-	-1.25%	38
Apr 27, 2026	42.35	42.35	42.35	42.35	42.35	0.75%	120
Apr 24, 2026	42.03	42.03	42.03	42.03	42.03	1.18%	100
Apr 23, 2026	41.82	41.82	41.54	41.54	41.54	-1.14%	178
Apr 22, 2026	42.02	42.02	42.02	42.02	42.02	1.64%	135
Apr 21, 2026	41.34	41.34	41.34	41.34	41.34	-0.79%	43
Apr 20, 2026	41.70	41.70	41.67	41.67	41.67	-0.24%	133
Apr 17, 2026	41.81	41.81	41.77	41.77	41.77	1.10%	188
Apr 16, 2026	41.32	41.32	41.32	41.32	41.32	0.69%	120
Apr 15, 2026	41.04	41.04	41.04	41.04	41.04	0.89%	158
Apr 14, 2026	40.40	40.68	40.40	40.68	40.68	1.03%	1,006
Apr 13, 2026	39.99	40.26	39.99	40.26	40.26	0.86%	194
Apr 10, 2026	39.92	39.92	39.92	39.92	39.92	0.10%	100
Apr 9, 2026	39.85	39.88	39.85	39.88	39.88	1.01%	252
Apr 8, 2026	39.49	39.49	39.49	39.49	39.48	1.80%	94
Apr 7, 2026	38.79	38.79	38.79	38.79	38.79	0.05%	104
Apr 6, 2026	38.77	38.77	38.77	38.77	38.77	0.35%	47
Apr 2, 2026	38.63	38.63	38.63	38.63	38.63	0.13%	43
Apr 1, 2026	38.58	38.58	38.58	38.58	38.58	0.94%	41
Mar 31, 2026	37.78	38.22	37.78	38.22	38.22	2.90%	278
Mar 30, 2026	37.64	37.64	37.14	37.14	37.14	-1.20%	272
Mar 27, 2026	37.68	37.68	37.60	37.60	37.59	-1.30%	267
Mar 26, 2026	38.09	38.09	38.09	38.09	38.00	-1.63%	91
Mar 25, 2026	38.74	38.74	38.72	38.72	38.63	0.38%	457
Mar 24, 2026	38.58	38.58	38.58	38.58	38.48	-0.16%	71
Mar 23, 2026	38.64	38.64	38.64	38.64	38.54	0.93%	82
Mar 20, 2026	38.28	38.28	38.28	38.28	38.19	-2.05%	67
Mar 19, 2026	39.08	39.08	39.08	39.08	38.99	-0.41%	32
Mar 18, 2026	39.25	39.25	39.25	39.25	39.15	-0.62%	139
Mar 17, 2026	39.49	39.49	39.49	39.49	39.40	0.62%	30
Mar 16, 2026	39.34	39.34	39.25	39.25	39.15	1.59%	188
Mar 13, 2026	38.60	38.64	38.60	38.64	38.54	0.06%	745
Mar 12, 2026	38.61	38.61	38.61	38.61	38.52	-1.79%	29
Mar 11, 2026	39.32	39.32	39.32	39.32	39.22	0.19%	23
Mar 10, 2026	39.24	39.24	39.24	39.24	39.14	0.26%	19
Mar 9, 2026	39.14	39.14	39.14	39.14	39.04	1.29%	106
Mar 6, 2026	38.64	38.64	38.64	38.64	38.55	-1.65%	179
Mar 5, 2026	39.29	39.29	39.29	39.29	39.19	-1.17%	16
Mar 4, 2026	39.75	39.75	39.75	39.75	39.66	1.22%	12
Mar 3, 2026	39.27	39.27	39.27	39.27	39.18	-1.78%	50
Mar 2, 2026	39.99	39.99	39.99	39.99	39.89	-0.02%	44
Feb 27, 2026	39.99	39.99	39.99	39.99	39.89	-0.62%	79
Feb 26, 2026	40.23	40.24	40.23	40.24	40.14	-0.54%	377
Feb 25, 2026	40.42	40.46	40.42	40.46	40.36	0.60%	116
Feb 24, 2026	40.22	40.22	40.22	40.22	40.12	0.91%	132
Feb 23, 2026	39.86	39.86	39.86	39.86	39.76	-0.86%	36
Feb 20, 2026	40.20	40.20	40.20	40.20	40.11	0.95%	52
Feb 19, 2026	39.73	39.82	39.72	39.82	39.73	-0.06%	3,284
Feb 18, 2026	39.85	39.85	39.85	39.85	39.75	0.66%	67
Feb 17, 2026	39.59	39.59	39.59	39.59	39.49	-0.54%	252
Feb 13, 2026	39.53	40.00	39.53	39.80	39.70	0.18%	1,370
Feb 12, 2026	40.37	40.37	39.73	39.73	39.63	-0.67%	644
Feb 11, 2026	39.96	40.07	39.96	40.00	39.90	0.99%	525
Feb 10, 2026	39.61	39.61	39.61	39.61	39.51	-0.43%	81
Feb 9, 2026	39.57	39.79	39.57	39.78	39.68	0.24%	656
Feb 6, 2026	39.68	39.68	39.68	39.68	39.59	2.13%	211
Feb 5, 2026	38.86	38.86	38.86	38.86	38.76	-1.18%	36
Feb 4, 2026	40.21	40.21	39.32	39.32	39.23	-2.54%	619
Feb 3, 2026	40.35	40.35	40.35	40.35	40.25	-0.06%	183
Feb 2, 2026	40.44	40.44	40.35	40.37	40.27	1.23%	532
Jan 30, 2026	39.88	39.88	39.88	39.88	39.78	-0.13%	22
Jan 29, 2026	40.28	40.28	39.93	39.93	39.84	-0.45%	362
Jan 28, 2026	40.06	40.11	40.06	40.11	40.01	0.54%	295
Jan 27, 2026	39.90	39.90	39.90	39.90	39.80	0.66%	112
Jan 26, 2026	39.79	39.79	39.63	39.63	39.54	-0.16%	427
Jan 23, 2026	39.75	39.75	39.66	39.69	39.60	-0.02%	5,253
Jan 22, 2026	39.74	39.74	39.70	39.70	39.60	0.86%	1,075
Jan 21, 2026	38.98	39.36	38.98	39.36	39.27	1.14%	25,827
Jan 20, 2026	39.00	39.00	38.92	38.92	38.83	-1.91%	206
Jan 16, 2026	39.68	39.68	39.68	39.68	39.58	-0.03%	135
Jan 15, 2026	39.69	39.69	39.69	39.69	39.60	0.41%	41
Jan 14, 2026	39.53	39.53	39.53	39.53	39.43	-0.54%	100
Jan 13, 2026	39.75	39.75	39.75	39.75	39.65	-0.12%	50
Jan 12, 2026	39.70	39.79	39.70	39.79	39.70	0.16%	226
Jan 9, 2026	39.74	39.74	39.73	39.73	39.63	0.93%	11,336
Jan 8, 2026	39.35	39.36	39.35	39.36	39.27	-0.01%	259
Jan 7, 2026	39.46	39.51	39.37	39.37	39.27	-0.56%	2,556
Jan 6, 2026	39.43	39.59	39.43	39.59	39.49	0.41%	504
Jan 5, 2026	39.36	39.43	39.36	39.43	39.33	0.90%	338
Jan 2, 2026	39.08	39.08	39.08	39.08	38.98	0.03%	396
Dec 31, 2025	39.07	39.07	39.07	39.07	38.97	-0.69%	144
Dec 30, 2025	39.36	39.36	39.34	39.34	39.24	-0.42%	363
Dec 29, 2025	39.53	39.53	39.50	39.50	39.28	-0.54%	433
Dec 26, 2025	39.91	40.01	39.71	39.71	39.49	-0.23%	1,527
Dec 24, 2025	39.81	39.81	39.81	39.81	39.58	0.33%	248
Dec 23, 2025	39.68	39.68	39.68	39.68	39.45	0.28%	68
Dec 22, 2025	39.57	39.57	39.57	39.57	39.34	0.70%	24
Dec 19, 2025	39.15	39.31	39.15	39.29	39.07	0.76%	492
Dec 18, 2025	39.13	39.13	39.00	39.00	38.78	0.71%	1,234
Dec 17, 2025	39.22	39.22	38.72	38.72	38.50	-1.10%	622
Dec 16, 2025	39.15	39.15	39.15	39.15	38.93	-0.27%	68
Dec 15, 2025	39.45	39.45	39.26	39.26	39.04	-0.08%	354
Dec 12, 2025	39.12	39.33	39.12	39.29	39.07	-0.80%	470
Dec 11, 2025	39.61	39.61	39.61	39.61	39.38	0.08%	39
Dec 10, 2025	39.38	39.57	39.38	39.57	39.35	0.73%	458
Dec 9, 2025	39.29	39.29	39.29	39.29	39.06	0.10%	66
Dec 8, 2025	39.25	39.25	39.25	39.25	39.03	-0.47%	54
Dec 5, 2025	39.42	39.43	39.42	39.43	39.21	0.08%	388
Dec 4, 2025	39.40	39.40	39.40	39.40	39.18	0.05%	190
Dec 3, 2025	39.38	39.38	39.38	39.38	39.16	0.44%	69