QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)
NYSEARCA: QRFT · Real-Time Price · USD
65.37
-0.43 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
65.37
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
QRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.78 | 65.80 | 65.19 | 65.19 | - | -0.93% | 503 |
| Apr 27, 2026 | 65.69 | 65.80 | 65.67 | 65.80 | 65.80 | - | 15,354 |
| Apr 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.93% | 391 |
| Apr 23, 2026 | 65.22 | 65.50 | 65.19 | 65.20 | 65.20 | 0.08% | 1,186 |
| Apr 22, 2026 | 65.10 | 65.14 | 65.04 | 65.14 | 65.14 | 1.08% | 1,891 |
| Apr 21, 2026 | 64.96 | 64.96 | 64.44 | 64.44 | 64.44 | -0.69% | 700 |
| Apr 20, 2026 | 64.95 | 64.95 | 64.84 | 64.89 | 64.89 | -0.23% | 601 |
| Apr 17, 2026 | 65.07 | 65.07 | 65.04 | 65.04 | 65.04 | 1.24% | 885 |
| Apr 16, 2026 | 64.00 | 64.25 | 64.00 | 64.25 | 64.25 | 0.13% | 1,220 |
| Apr 15, 2026 | 64.04 | 64.16 | 64.04 | 64.16 | 64.16 | 0.40% | 873 |
| Apr 14, 2026 | 63.57 | 63.91 | 63.57 | 63.91 | 63.91 | 1.04% | 1,319 |
| Apr 13, 2026 | 62.66 | 63.25 | 62.66 | 63.25 | 63.25 | 0.62% | 700 |
| Apr 10, 2026 | 62.86 | 62.90 | 62.86 | 62.86 | 62.86 | 0.04% | 2,649 |
| Apr 9, 2026 | 62.36 | 62.84 | 62.36 | 62.84 | 62.84 | 1.11% | 2,077 |
| Apr 8, 2026 | 62.01 | 62.15 | 61.78 | 62.15 | 62.15 | 3.03% | 669 |
| Apr 7, 2026 | 59.75 | 60.32 | 59.75 | 60.32 | 60.32 | 0.05% | 1,067 |
| Apr 6, 2026 | 60.09 | 60.29 | 60.09 | 60.29 | 60.29 | 0.56% | 917 |
| Apr 2, 2026 | 59.58 | 59.95 | 59.58 | 59.95 | 59.95 | -0.10% | 5,968 |
| Apr 1, 2026 | 60.25 | 60.31 | 60.01 | 60.01 | 60.01 | 0.99% | 957 |
| Mar 31, 2026 | 58.55 | 59.42 | 58.50 | 59.42 | 59.42 | 2.90% | 3,417 |
| Mar 30, 2026 | 57.92 | 57.92 | 57.75 | 57.75 | 57.75 | -0.60% | 757 |
| Mar 27, 2026 | 58.82 | 58.82 | 58.10 | 58.10 | 58.10 | -1.65% | 1,129 |
| Mar 26, 2026 | 59.63 | 59.63 | 59.07 | 59.07 | 59.02 | -1.89% | 2,339 |
| Mar 25, 2026 | 60.35 | 60.37 | 60.21 | 60.21 | 60.16 | 0.77% | 323 |
| Mar 24, 2026 | 59.97 | 59.97 | 59.75 | 59.75 | 59.70 | -0.15% | 1,157 |
| Mar 23, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.79 | 1.41% | 241 |
| Mar 20, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 58.96 | -1.57% | 244 |
| Mar 19, 2026 | 60.12 | 60.12 | 59.95 | 59.95 | 59.90 | -0.35% | 2,455 |
| Mar 18, 2026 | 60.64 | 60.64 | 60.16 | 60.16 | 60.11 | -1.27% | 630 |
| Mar 17, 2026 | 60.93 | 60.93 | 60.93 | 60.93 | 60.88 | 0.15% | 253 |
| Mar 16, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.79 | 0.98% | 365 |
| Mar 13, 2026 | 60.89 | 61.01 | 60.25 | 60.25 | 60.20 | -0.73% | 2,965 |
| Mar 12, 2026 | 60.77 | 60.77 | 60.69 | 60.69 | 60.64 | -1.41% | 402 |
| Mar 11, 2026 | 61.71 | 61.71 | 61.49 | 61.56 | 61.51 | -0.02% | 476 |
| Mar 10, 2026 | 61.78 | 61.78 | 61.57 | 61.57 | 61.52 | 0.07% | 3,104 |
| Mar 9, 2026 | 60.92 | 61.53 | 60.92 | 61.53 | 61.48 | 1.05% | 434 |
| Mar 6, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.84 | -1.44% | 231 |
| Mar 5, 2026 | 61.51 | 61.78 | 61.50 | 61.78 | 61.73 | -0.90% | 1,166 |
| Mar 4, 2026 | 62.27 | 62.38 | 62.27 | 62.34 | 62.29 | 0.93% | 347 |
| Mar 3, 2026 | 61.08 | 61.81 | 61.08 | 61.77 | 61.72 | -1.22% | 946 |
| Mar 2, 2026 | 61.76 | 62.61 | 61.76 | 62.53 | 62.48 | 0.04% | 2,737 |
| Feb 27, 2026 | 62.35 | 62.50 | 62.31 | 62.50 | 62.45 | -0.68% | 1,244 |
| Feb 26, 2026 | 62.70 | 62.93 | 62.70 | 62.93 | 62.88 | -0.98% | 902 |
| Feb 25, 2026 | 63.36 | 63.56 | 63.36 | 63.56 | 63.51 | 0.67% | 200 |
| Feb 24, 2026 | 62.45 | 63.15 | 62.45 | 63.13 | 63.08 | 0.88% | 478 |
| Feb 23, 2026 | 63.07 | 63.10 | 62.46 | 62.58 | 62.53 | -0.76% | 918 |
| Feb 20, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.01 | 0.84% | 307 |
| Feb 19, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.49 | -0.43% | 278 |
| Feb 18, 2026 | 62.90 | 62.90 | 62.59 | 62.81 | 62.76 | 0.80% | 815 |
| Feb 17, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.26 | 0.44% | 336 |
| Feb 13, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.99 | -0.14% | 404 |
| Feb 12, 2026 | 62.25 | 62.25 | 62.13 | 62.13 | 62.07 | -1.85% | 397 |
| Feb 11, 2026 | 63.41 | 63.41 | 63.30 | 63.30 | 63.24 | 0.37% | 1,026 |
| Feb 10, 2026 | 63.53 | 63.53 | 63.06 | 63.06 | 63.01 | -0.66% | 307 |
| Feb 9, 2026 | 63.11 | 63.48 | 63.11 | 63.48 | 63.43 | 0.33% | 522 |
| Feb 6, 2026 | 62.25 | 63.28 | 62.25 | 63.28 | 63.22 | 2.20% | 1,202 |
| Feb 5, 2026 | 61.99 | 62.00 | 61.91 | 61.91 | 61.86 | -1.01% | 696 |
| Feb 4, 2026 | 63.08 | 63.08 | 62.54 | 62.54 | 62.49 | -0.45% | 4,596 |
| Feb 3, 2026 | 62.96 | 62.96 | 62.71 | 62.83 | 62.77 | -0.99% | 487 |
| Feb 2, 2026 | 63.59 | 63.59 | 63.46 | 63.46 | 63.40 | 0.63% | 21,864 |
| Jan 30, 2026 | 62.95 | 63.06 | 62.92 | 63.06 | 63.01 | -0.52% | 1,265 |
| Jan 29, 2026 | 63.04 | 63.39 | 62.95 | 63.39 | 63.34 | -0.32% | 1,753 |
| Jan 28, 2026 | 63.60 | 63.61 | 63.52 | 63.60 | 63.54 | 0.09% | 1,439 |
| Jan 27, 2026 | 63.55 | 63.55 | 63.54 | 63.54 | 63.49 | 0.65% | 660 |
| Jan 26, 2026 | 62.93 | 63.23 | 62.93 | 63.13 | 63.08 | 0.52% | 1,268 |
| Jan 23, 2026 | 62.74 | 62.80 | 62.74 | 62.80 | 62.75 | -0.01% | 609 |
| Jan 22, 2026 | 62.84 | 62.95 | 62.81 | 62.81 | 62.76 | 0.69% | 2,059 |
| Jan 21, 2026 | 61.94 | 62.64 | 61.94 | 62.38 | 62.33 | 1.24% | 1,187 |
| Jan 20, 2026 | 62.11 | 62.11 | 61.61 | 61.61 | 61.56 | -2.41% | 1,040 |
| Jan 16, 2026 | 63.31 | 63.31 | 63.13 | 63.13 | 63.08 | 0.09% | 1,034 |
| Jan 15, 2026 | 63.65 | 63.65 | 63.08 | 63.08 | 63.02 | 0.32% | 1,872 |
| Jan 14, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.82 | -0.67% | 463 |
| Jan 13, 2026 | 63.49 | 63.49 | 63.30 | 63.30 | 63.25 | -0.27% | 741 |
| Jan 12, 2026 | 63.31 | 63.57 | 63.31 | 63.47 | 63.42 | 0.22% | 670 |
| Jan 9, 2026 | 63.40 | 63.40 | 63.33 | 63.33 | 63.28 | 0.62% | 737 |
| Jan 8, 2026 | 62.89 | 62.94 | 62.85 | 62.94 | 62.89 | -0.23% | 1,033 |
| Jan 7, 2026 | 63.23 | 63.47 | 63.07 | 63.09 | 63.03 | -0.35% | 2,550 |
| Jan 6, 2026 | 63.02 | 63.31 | 63.02 | 63.31 | 63.25 | 0.70% | 1,232 |
| Jan 5, 2026 | 62.81 | 63.09 | 62.81 | 62.87 | 62.82 | 0.63% | 1,652 |
| Jan 2, 2026 | 62.77 | 62.77 | 62.32 | 62.48 | 62.42 | 0.09% | 14,552 |
| Dec 31, 2025 | 62.62 | 62.62 | 62.42 | 62.42 | 62.37 | -0.70% | 422 |
| Dec 30, 2025 | 62.88 | 62.91 | 62.86 | 62.86 | 62.81 | -0.12% | 821 |
| Dec 29, 2025 | 62.85 | 63.00 | 62.85 | 62.94 | 62.86 | -0.51% | 1,248 |
| Dec 26, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.18 | -0.03% | 25 |
| Dec 24, 2025 | 63.21 | 63.29 | 63.21 | 63.29 | 63.20 | 0.32% | 274 |
| Dec 23, 2025 | 63.01 | 63.09 | 63.01 | 63.09 | 63.00 | 0.52% | 927 |
| Dec 22, 2025 | 62.78 | 62.80 | 62.71 | 62.76 | 62.68 | 0.65% | 2,388 |
| Dec 19, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.28 | 0.95% | 123 |
| Dec 18, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.69 | 1.05% | 73 |
| Dec 17, 2025 | 61.89 | 61.89 | 61.13 | 61.13 | 61.05 | -1.42% | 1,270 |
| Dec 16, 2025 | 61.98 | 62.01 | 61.98 | 62.01 | 61.93 | -0.21% | 525 |
| Dec 15, 2025 | 62.15 | 62.15 | 62.14 | 62.14 | 62.06 | - | 208 |
| Dec 12, 2025 | 62.18 | 62.18 | 62.14 | 62.14 | 62.06 | -1.22% | 1,063 |
| Dec 11, 2025 | 62.57 | 62.94 | 62.57 | 62.91 | 62.83 | 0.13% | 995 |
| Dec 10, 2025 | 62.41 | 62.83 | 62.35 | 62.83 | 62.75 | 0.82% | 9,236 |
| Dec 9, 2025 | 62.48 | 62.48 | 62.32 | 62.32 | 62.24 | -0.06% | 721 |
| Dec 8, 2025 | 62.54 | 62.54 | 62.26 | 62.36 | 62.28 | -0.23% | 10,441 |
| Dec 5, 2025 | 62.51 | 62.51 | 62.51 | 62.51 | 62.42 | 0.25% | 177 |
| Dec 4, 2025 | 62.25 | 62.35 | 62.25 | 62.35 | 62.27 | 0.10% | 334 |
| Dec 3, 2025 | 62.34 | 62.34 | 62.29 | 62.29 | 62.21 | 0.18% | 915 |