Exchange Listed Funds Trust LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

33.67Last Price

-0.69 (-2.02%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	34.53	34.53	33.63	33.67	1,935	33.67
2/28/2025	34.36	34.36	34.36	34.36	274	34.36
2/27/2025	33.93	33.93	33.93	33.93	134	33.93
2/26/2025	35.17	35.17	34.63	34.76	264	34.76
2/25/2025	34.71	34.71	34.64	34.64	3,850	34.64
2/24/2025	35.15	35.15	35.15	35.15	179	35.15
2/21/2025	36.21	36.21	35.58	35.58	113	35.58
2/20/2025	36.38	36.38	36.21	36.25	825	36.25
2/19/2025	36.52	36.68	36.52	36.53	2,209	36.53
2/18/2025	36.62	36.62	36.62	36.62	166	36.62
2/14/2025	36.35	36.35	36.35	36.35	100	36.35
2/13/2025	36.23	36.23	36.23	36.23	106	36.23
2/12/2025	35.79	35.79	35.79	35.79	37	35.79
2/11/2025	35.64	35.73	35.64	35.71	1,303	35.71
2/10/2025	35.85	35.87	35.85	35.87	788	35.87
2/07/2025	35.64	35.64	35.61	35.61	290	35.61
2/06/2025	35.76	35.89	35.76	35.89	306	35.89
2/05/2025	35.68	35.68	35.68	35.68	118	35.68
2/04/2025	35.69	35.69	35.69	35.69	144	35.69
2/03/2025	34.65	35.11	34.65	35.08	1,203	35.08
1/31/2025	35.44	35.44	35.44	35.44	100	35.44
1/30/2025	35.57	35.57	35.57	35.57	107	35.57
1/29/2025	35.39	35.39	35.39	35.39	68	35.39
1/28/2025	35.54	35.54	35.54	35.54	25	35.54
1/27/2025	35.05	35.17	34.96	35.17	624	35.17
1/24/2025	35.76	35.82	35.76	35.82	288	35.82
1/23/2025	35.70	35.84	35.70	35.84	366	35.84
1/22/2025	35.78	35.78	35.72	35.72	223	35.72
1/21/2025	35.39	35.46	35.34	35.46	649	35.46
1/17/2025	35.18	35.27	35.18	35.27	341	35.27
1/16/2025	35.05	35.05	34.73	34.85	443	34.85
1/15/2025	34.77	35.02	34.76	34.97	3,029	34.97
1/14/2025	34.29	34.29	34.25	34.25	181	34.25
1/13/2025	33.99	34.16	33.99	34.15	458	34.15
1/10/2025	34.40	34.40	34.18	34.31	1,554	34.31
1/08/2025	34.66	34.70	34.43	34.64	1,395	34.64
1/07/2025	35.48	35.48	34.73	34.73	1,623	34.73
1/06/2025	35.60	35.62	35.31	35.31	252	35.31
1/03/2025	34.88	35.22	34.88	35.22	1,242	35.22
1/02/2025	34.87	34.98	34.47	34.70	6,638	34.70
12/31/2024	35.02	0.00	35.02	34.78	0	34.78
12/30/2024	34.80	35.15	34.66	35.02	851	35.02
12/27/2024	35.38	35.44	35.38	35.44	1,419	35.38
12/26/2024	35.97	36.01	35.86	35.96	730	35.90
12/24/2024	35.81	35.94	35.81	35.94	2,027	35.87
12/23/2024	35.44	35.52	35.44	35.52	711	35.46
12/20/2024	35.37	35.37	35.26	35.26	458	35.20
12/19/2024	34.98	34.98	34.83	34.83	447	34.77
12/18/2024	34.68	34.78	34.68	34.78	370	34.72
12/17/2024	35.88	35.88	35.88	35.88	495	35.81
12/16/2024	36.01	36.01	35.80	36.00	1,997	35.93
12/13/2024	35.81	35.91	35.81	35.90	1,399	35.84
12/12/2024	36.01	36.01	36.01	36.01	60	35.94
12/11/2024	35.94	36.09	35.94	36.09	246	36.02
12/10/2024	35.81	35.81	35.71	35.71	531	35.64
12/09/2024	36.16	36.16	35.78	35.79	477	35.73
12/06/2024	36.16	36.16	36.16	36.16	183	36.10
12/05/2024	35.94	35.94	35.94	35.94	121	35.88
12/04/2024	35.83	35.83	35.83	35.83	19	35.76