QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
60.89
-0.89 (-1.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -1.44% | 231 |
| Mar 5, 2026 | 61.51 | 61.78 | 61.50 | 61.78 | 61.78 | -0.90% | 1,153 |
| Mar 4, 2026 | 62.27 | 62.38 | 62.27 | 62.34 | 62.34 | 0.93% | 347 |
| Mar 3, 2026 | 61.08 | 61.81 | 61.08 | 61.77 | 61.77 | -1.22% | 946 |
| Mar 2, 2026 | 61.76 | 62.61 | 61.76 | 62.53 | 62.53 | 0.04% | 2,737 |
| Feb 27, 2026 | 62.35 | 62.50 | 62.31 | 62.50 | 62.50 | -0.68% | 1,244 |
| Feb 26, 2026 | 62.70 | 62.93 | 62.70 | 62.93 | 62.93 | -0.98% | 902 |
| Feb 25, 2026 | 63.36 | 63.56 | 63.36 | 63.56 | 63.56 | 0.67% | 200 |
| Feb 24, 2026 | 62.45 | 63.15 | 62.45 | 63.13 | 63.13 | 0.88% | 478 |
| Feb 23, 2026 | 63.07 | 63.10 | 62.46 | 62.58 | 62.58 | -0.76% | 918 |
| Feb 20, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.84% | 307 |
| Feb 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.43% | 278 |
| Feb 18, 2026 | 62.90 | 62.90 | 62.59 | 62.81 | 62.81 | 0.80% | 815 |
| Feb 17, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.44% | 336 |
| Feb 13, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.14% | 404 |
| Feb 12, 2026 | 62.25 | 62.25 | 62.13 | 62.13 | 62.13 | -1.85% | 352 |
| Feb 11, 2026 | 63.41 | 63.41 | 63.30 | 63.30 | 63.30 | 0.37% | 1,026 |
| Feb 10, 2026 | 63.53 | 63.53 | 63.06 | 63.06 | 63.06 | -0.66% | 306 |
| Feb 9, 2026 | 63.11 | 63.48 | 63.11 | 63.48 | 63.48 | 0.33% | 522 |
| Feb 6, 2026 | 62.25 | 63.28 | 62.25 | 63.28 | 63.28 | 2.20% | 1,202 |
| Feb 5, 2026 | 61.99 | 62.00 | 61.91 | 61.91 | 61.91 | -1.01% | 696 |
| Feb 4, 2026 | 63.08 | 63.08 | 62.54 | 62.54 | 62.54 | -0.45% | 4,596 |
| Feb 3, 2026 | 62.96 | 62.96 | 62.71 | 62.83 | 62.82 | -0.99% | 487 |
| Feb 2, 2026 | 63.59 | 63.59 | 63.46 | 63.46 | 63.45 | 0.63% | 21,864 |
| Jan 30, 2026 | 62.95 | 63.06 | 62.92 | 63.06 | 63.06 | -0.52% | 1,265 |
| Jan 29, 2026 | 63.04 | 63.39 | 62.95 | 63.39 | 63.39 | -0.32% | 1,753 |
| Jan 28, 2026 | 63.60 | 63.61 | 63.52 | 63.60 | 63.60 | 0.09% | 1,429 |
| Jan 27, 2026 | 63.55 | 63.55 | 63.54 | 63.54 | 63.54 | 0.65% | 660 |
| Jan 26, 2026 | 62.93 | 63.23 | 62.93 | 63.13 | 63.13 | 0.52% | 1,268 |
| Jan 23, 2026 | 62.74 | 62.80 | 62.74 | 62.80 | 62.80 | -0.01% | 609 |
| Jan 22, 2026 | 62.84 | 62.95 | 62.81 | 62.81 | 62.81 | 0.69% | 2,059 |
| Jan 21, 2026 | 61.94 | 62.64 | 61.94 | 62.38 | 62.38 | 1.24% | 1,187 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.61 | 61.61 | 61.61 | -2.41% | 1,040 |
| Jan 16, 2026 | 63.31 | 63.31 | 63.13 | 63.13 | 63.13 | 0.09% | 1,034 |
| Jan 15, 2026 | 63.65 | 63.65 | 63.08 | 63.08 | 63.08 | 0.32% | 1,872 |
| Jan 14, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.67% | 463 |
| Jan 13, 2026 | 63.49 | 63.49 | 63.30 | 63.30 | 63.30 | -0.27% | 741 |
| Jan 12, 2026 | 63.31 | 63.57 | 63.31 | 63.47 | 63.47 | 0.22% | 670 |
| Jan 9, 2026 | 63.40 | 63.40 | 63.33 | 63.33 | 63.33 | 0.62% | 737 |
| Jan 8, 2026 | 62.89 | 62.94 | 62.85 | 62.94 | 62.94 | -0.23% | 1,033 |
| Jan 7, 2026 | 63.23 | 63.47 | 63.07 | 63.09 | 63.09 | -0.35% | 2,550 |
| Jan 6, 2026 | 63.02 | 63.31 | 63.02 | 63.31 | 63.31 | 0.70% | 1,232 |
| Jan 5, 2026 | 62.81 | 63.09 | 62.81 | 62.87 | 62.87 | 0.63% | 1,652 |
| Jan 2, 2026 | 62.77 | 62.77 | 62.32 | 62.48 | 62.48 | 0.09% | 14,552 |
| Dec 31, 2025 | 62.62 | 62.62 | 62.42 | 62.42 | 62.42 | -0.70% | 422 |
| Dec 30, 2025 | 62.88 | 62.91 | 62.86 | 62.86 | 62.86 | -0.12% | 821 |
| Dec 29, 2025 | 62.85 | 63.00 | 62.85 | 62.94 | 62.91 | -0.51% | 1,248 |
| Dec 26, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.24 | -0.03% | 25 |
| Dec 24, 2025 | 63.21 | 63.29 | 63.21 | 63.29 | 63.26 | 0.32% | 274 |
| Dec 23, 2025 | 63.01 | 63.09 | 63.01 | 63.09 | 63.06 | 0.52% | 927 |
| Dec 22, 2025 | 62.78 | 62.80 | 62.71 | 62.76 | 62.73 | 0.65% | 2,388 |
| Dec 19, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.33 | 0.95% | 123 |
| Dec 18, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.74 | 1.05% | 73 |
| Dec 17, 2025 | 61.89 | 61.89 | 61.13 | 61.13 | 61.10 | -1.42% | 1,270 |
| Dec 16, 2025 | 61.98 | 62.01 | 61.98 | 62.01 | 61.98 | -0.21% | 525 |
| Dec 15, 2025 | 62.15 | 62.15 | 62.14 | 62.14 | 62.11 | - | 208 |
| Dec 12, 2025 | 62.18 | 62.18 | 62.14 | 62.14 | 62.11 | -1.22% | 1,063 |
| Dec 11, 2025 | 62.57 | 62.94 | 62.57 | 62.91 | 62.88 | 0.13% | 995 |
| Dec 10, 2025 | 62.41 | 62.83 | 62.35 | 62.83 | 62.80 | 0.82% | 9,236 |
| Dec 9, 2025 | 62.48 | 62.48 | 62.32 | 62.32 | 62.29 | -0.06% | 721 |
| Dec 8, 2025 | 62.54 | 62.54 | 62.26 | 62.36 | 62.33 | -0.23% | 10,441 |
| Dec 5, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.48 | 0.25% | 177 |
| Dec 4, 2025 | 62.25 | 62.35 | 62.25 | 62.35 | 62.32 | 0.10% | 334 |
| Dec 3, 2025 | 62.34 | 62.34 | 62.29 | 62.29 | 62.26 | 0.18% | 915 |
| Dec 2, 2025 | 62.18 | 62.21 | 62.18 | 62.18 | 62.15 | 0.38% | 2,832 |
| Dec 1, 2025 | 62.25 | 62.25 | 61.94 | 61.94 | 61.91 | -0.45% | 67,251 |
| Nov 28, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.19 | 0.41% | 276 |
| Nov 26, 2025 | 61.71 | 62.02 | 61.71 | 61.97 | 61.94 | 0.75% | 605 |
| Nov 25, 2025 | 60.96 | 61.50 | 60.96 | 61.50 | 61.48 | 0.90% | 802 |
| Nov 24, 2025 | 60.47 | 60.95 | 60.47 | 60.95 | 60.93 | 1.86% | 602 |
| Nov 21, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.81 | 0.77% | 287 |
| Nov 20, 2025 | 59.43 | 59.43 | 59.38 | 59.38 | 59.35 | -1.76% | 625 |
| Nov 19, 2025 | 60.28 | 60.51 | 60.28 | 60.44 | 60.42 | 0.36% | 2,567 |
| Nov 18, 2025 | 60.35 | 60.35 | 60.22 | 60.22 | 60.20 | -0.75% | 1,495 |
| Nov 17, 2025 | 61.16 | 61.50 | 60.52 | 60.68 | 60.65 | -0.97% | 2,162 |
| Nov 14, 2025 | 60.48 | 61.54 | 60.48 | 61.27 | 61.25 | 0.08% | 1,788 |
| Nov 13, 2025 | 61.90 | 61.90 | 61.22 | 61.22 | 61.20 | -1.81% | 1,409 |
| Nov 12, 2025 | 62.36 | 62.36 | 62.35 | 62.35 | 62.33 | 0.02% | 332 |
| Nov 11, 2025 | 62.02 | 62.34 | 62.02 | 62.34 | 62.32 | 0.08% | 297 |
| Nov 10, 2025 | 62.18 | 62.32 | 62.18 | 62.29 | 62.27 | 1.75% | 1,642 |
| Nov 7, 2025 | 60.82 | 61.22 | 60.55 | 61.22 | 61.19 | -0.08% | 2,422 |
| Nov 6, 2025 | 61.37 | 61.46 | 61.18 | 61.27 | 61.24 | -1.31% | 2,110 |
| Nov 5, 2025 | 62.04 | 62.33 | 62.04 | 62.08 | 62.06 | 0.54% | 1,227 |
| Nov 4, 2025 | 61.07 | 62.08 | 60.62 | 61.75 | 61.73 | -1.26% | 56,881 |
| Nov 3, 2025 | 62.16 | 62.68 | 62.16 | 62.54 | 62.51 | 0.12% | 4,764 |
| Oct 31, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.44 | 0.44% | 309 |
| Oct 30, 2025 | 62.68 | 62.68 | 62.19 | 62.19 | 62.17 | -1.10% | 2,195 |
| Oct 29, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.86 | 0.07% | 355 |
| Oct 28, 2025 | 62.65 | 62.84 | 62.62 | 62.84 | 62.81 | 0.44% | 1,307 |
| Oct 27, 2025 | 62.29 | 62.56 | 62.29 | 62.56 | 62.54 | 1.26% | 345 |
| Oct 24, 2025 | 61.88 | 61.92 | 61.79 | 61.79 | 61.76 | 0.85% | 3,050 |
| Oct 23, 2025 | 62.54 | 62.54 | 61.08 | 61.27 | 61.24 | 0.71% | 5,667 |
| Oct 22, 2025 | 61.37 | 61.37 | 60.79 | 60.84 | 60.81 | -0.67% | 1,826 |
| Oct 21, 2025 | 61.16 | 61.25 | 61.16 | 61.25 | 61.22 | -0.03% | 354 |
| Oct 20, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.24 | 0.97% | 263 |
| Oct 17, 2025 | 60.69 | 60.69 | 60.68 | 60.68 | 60.66 | 0.49% | 300 |
| Oct 16, 2025 | 60.35 | 60.48 | 60.28 | 60.39 | 60.36 | -0.59% | 863 |
| Oct 15, 2025 | 60.97 | 60.97 | 60.33 | 60.75 | 60.72 | 0.39% | 4,320 |
| Oct 14, 2025 | 59.85 | 60.81 | 59.85 | 60.51 | 60.48 | -0.36% | 1,314 |
| Oct 13, 2025 | 60.37 | 60.74 | 60.37 | 60.73 | 60.70 | 1.67% | 3,159 |