QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)

53.68Last Price

-1.07 (-1.95%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	54.97	54.97	53.44	53.68	7,759	53.68
2/28/2025	54.06	54.75	54.06	54.75	866	54.75
2/27/2025	55.05	55.05	53.85	53.85	432	53.85
2/26/2025	55.26	55.32	54.60	54.81	10,204	54.81
2/25/2025	54.41	54.76	54.41	54.64	13,408	54.64
2/24/2025	55.26	55.26	55.01	55.01	719	55.01
2/21/2025	55.85	55.85	55.21	55.23	754	55.23
2/20/2025	56.25	56.29	56.25	56.29	484	56.29
2/19/2025	56.90	56.90	56.56	56.79	3,008	56.79
2/18/2025	57.09	57.09	56.76	56.83	1,410	56.83
2/14/2025	57.90	57.90	56.72	56.84	4,991	56.84
2/13/2025	56.43	56.74	56.43	56.74	1,546	56.74
2/12/2025	55.69	56.13	55.69	56.07	2,534	56.07
2/11/2025	56.08	56.23	56.08	56.22	1,981	56.22
2/10/2025	56.15	56.30	56.13	56.23	25,078	56.23
2/07/2025	56.06	56.06	55.86	55.86	1,772	55.86
2/06/2025	56.21	56.36	56.19	56.36	1,385	56.36
2/05/2025	55.87	56.01	55.87	56.01	309	56.01
2/04/2025	55.28	55.62	55.26	55.62	3,349	55.62
2/03/2025	55.11	55.66	54.78	55.47	13,743	55.47
1/31/2025	56.30	56.30	55.64	55.64	1,391	55.64
1/30/2025	55.87	55.87	55.87	55.87	281	55.87
1/29/2025	55.46	55.46	55.41	55.42	716	55.42
1/28/2025	55.37	55.39	55.37	55.39	517	55.39
1/27/2025	55.09	55.16	55.08	55.16	4,255	55.16
1/24/2025	54.99	54.99	54.88	54.95	1,212	54.95
1/23/2025	54.70	54.94	54.68	54.94	3,590	54.94
1/22/2025	54.75	54.75	54.52	54.52	2,120	54.52
1/21/2025	54.27	54.44	54.27	54.43	2,444	54.43
1/17/2025	53.99	54.12	53.96	53.96	2,830	53.96
1/16/2025	53.59	53.74	53.59	53.69	1,039	53.69
1/15/2025	53.67	53.67	53.56	53.56	504	53.56
1/14/2025	53.20	53.20	52.64	52.94	1,714	52.94
1/13/2025	52.36	52.90	52.36	52.89	1,206	52.89
1/10/2025	53.23	53.23	52.71	52.75	901	52.75
1/08/2025	53.10	53.42	53.07	53.42	1,212	53.42
1/07/2025	53.55	53.55	53.33	53.33	413	53.33
1/06/2025	53.86	53.99	53.20	53.63	2,814	53.63
1/03/2025	53.29	53.58	53.29	53.54	2,863	53.54
1/02/2025	53.53	53.54	52.85	53.04	4,285	53.04
12/31/2024	53.25	0.00	53.25	53.08	0	53.08
12/30/2024	52.96	53.42	52.85	53.25	2,704	53.25
12/27/2024	53.93	53.93	53.79	53.93	940	53.79
12/26/2024	54.39	54.49	54.35	54.40	4,760	54.27
12/24/2024	54.12	54.38	54.12	54.38	2,897	54.25
12/23/2024	53.69	54.01	53.49	54.01	4,553	53.88
12/20/2024	53.51	54.00	53.51	53.68	4,660	53.55
12/19/2024	53.32	53.34	53.02	53.02	3,198	52.89
12/18/2024	54.36	54.36	53.27	53.27	779	53.14
12/17/2024	55.07	55.07	54.76	54.76	679	54.62
12/16/2024	54.82	55.18	54.82	54.97	9,610	54.84
12/13/2024	54.92	54.93	54.87	54.87	840	54.73
12/12/2024	55.29	55.29	55.11	55.11	1,354	54.98
12/11/2024	55.41	55.53	55.38	55.38	1,929	55.24
12/10/2024	55.47	55.47	55.06	55.08	2,214	54.95
12/09/2024	55.30	55.30	55.11	55.11	1,611	54.97
12/06/2024	55.63	55.63	55.50	55.50	1,468	55.37
12/05/2024	55.42	55.45	55.30	55.30	2,275	55.16
12/04/2024	55.40	55.65	55.40	55.60	5,128	55.47