NYSE:QRFT Fund Quote

Last Price51.12

Change-0.05 (-0.10%)

QRAFT AI-Enhanced U.S. Large Cap ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	50.41	51.17	50.31	51.17	4,561	51.17
3/28/2025	51.40	51.40	50.82	50.90	2,353	50.90
3/27/2025	51.87	52.04	51.87	51.91	508	51.91
3/26/2025	52.09	52.09	52.03	52.03	1,993	52.03
3/25/2025	52.78	52.80	52.55	52.74	10,965	52.70
3/24/2025	52.58	52.69	52.45	52.68	33,275	52.64
3/21/2025	51.31	51.71	51.24	51.69	62,799	51.64
3/20/2025	51.70	51.72	51.52	51.68	3,978	51.63
3/19/2025	51.44	51.90	51.39	51.69	2,525	51.65
3/18/2025	51.32	51.32	50.96	51.18	13,573	51.13
3/17/2025	51.68	52.04	51.40	51.75	1,632	51.70
3/14/2025	50.95	51.41	50.94	51.41	804	51.36
3/13/2025	50.84	50.84	50.27	50.27	1,320	50.22
3/12/2025	51.34	51.34	51.06	51.22	7,420	51.17
3/11/2025	51.34	51.34	50.65	50.90	1,110	50.85
3/10/2025	52.02	52.02	51.01	51.11	2,127	51.07
3/07/2025	52.00	52.86	51.81	52.81	17,877	52.76
3/06/2025	52.97	52.97	52.49	52.55	3,899	52.50
3/05/2025	52.84	53.65	52.84	53.65	272	53.60
3/04/2025	53.07	53.75	52.88	53.02	3,302	52.97
3/03/2025	54.97	54.97	53.44	53.68	7,759	53.63
2/28/2025	54.06	54.75	54.06	54.75	866	54.70
2/27/2025	55.05	55.05	53.85	53.85	432	53.80
2/26/2025	55.26	55.32	54.60	54.81	10,204	54.76
2/25/2025	54.41	54.76	54.41	54.64	13,408	54.59
2/24/2025	55.26	55.26	55.01	55.01	719	54.96
2/21/2025	55.85	55.85	55.21	55.23	754	55.18
2/20/2025	56.25	56.29	56.25	56.29	484	56.24
2/19/2025	56.90	56.90	56.56	56.79	3,008	56.74
2/18/2025	57.09	57.09	56.76	56.83	1,410	56.78
2/14/2025	57.90	57.90	56.72	56.84	4,991	56.79
2/13/2025	56.43	56.74	56.43	56.74	1,546	56.69
2/12/2025	55.69	56.13	55.69	56.07	2,534	56.02
2/11/2025	56.08	56.23	56.08	56.22	1,981	56.17
2/10/2025	56.15	56.30	56.13	56.23	25,078	56.18
2/07/2025	56.06	56.06	55.86	55.86	1,772	55.82
2/06/2025	56.21	56.36	56.19	56.36	1,385	56.31
2/05/2025	55.87	56.01	55.87	56.01	309	55.96
2/04/2025	55.28	55.62	55.26	55.62	3,349	55.58
2/03/2025	55.11	55.66	54.78	55.47	13,743	55.42
1/31/2025	56.30	56.30	55.64	55.64	1,391	55.59
1/30/2025	55.87	55.87	55.87	55.87	281	55.82
1/29/2025	55.46	55.46	55.41	55.42	716	55.37
1/28/2025	55.37	55.39	55.37	55.39	517	55.34
1/27/2025	55.09	55.16	55.08	55.16	4,255	55.11
1/24/2025	54.99	54.99	54.88	54.95	1,212	54.90
1/23/2025	54.70	54.94	54.68	54.94	3,590	54.89
1/22/2025	54.75	54.75	54.52	54.52	2,120	54.47
1/21/2025	54.27	54.44	54.27	54.43	2,444	54.38
1/17/2025	53.99	54.12	53.96	53.96	2,830	53.91
1/16/2025	53.59	53.74	53.59	53.69	1,039	53.64
1/15/2025	53.67	53.67	53.56	53.56	504	53.51
1/14/2025	53.20	53.20	52.64	52.94	1,714	52.89
1/13/2025	52.36	52.90	52.36	52.89	1,206	52.85
1/10/2025	53.23	53.23	52.71	52.75	901	52.70
1/08/2025	53.10	53.42	53.07	53.42	1,212	53.37
1/07/2025	53.55	53.55	53.33	53.33	413	53.28
1/06/2025	53.86	53.99	53.20	53.63	2,814	53.58
1/03/2025	53.29	53.58	53.29	53.54	2,863	53.49
1/02/2025	53.53	53.54	52.85	53.04	4,285	52.99