Lg Qraft Ai Powered US Large Cap Core ETF (LQAI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -2.21852468109 | 36.06 | 36.06 | 34.6799 | 942 | 35.74965465 | SP |
| 4 | 0.62 | 1.78983833718 | 34.64 | 36.91 | 34.64 | 889 | 35.45464077 | SP |
| 12 | 2.82 | 8.69297163995 | 32.44 | 36.91 | 32.12 | 513 | 34.6586241 | SP |
| 26 | 3.84 | 12.2215149586 | 31.42 | 36.91 | 28.4 | 377 | 33.29052635 | SP |
| 52 | 7.74 | 28.125 | 27.52 | 36.91 | 26.89 | 606 | 30.48681554 | SP |
| 156 | 10.14 | 40.3662420382 | 25.12 | 36.91 | 24.97 | 1034 | 28.26232944 | SP |
| 260 | 10.14 | 40.3662420382 | 25.12 | 36.91 | 24.97 | 1034 | 28.26232944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 35.26 | 0.43 | 1.22 | 35.365 | 35.365 | 35.26 | 446 |
| 1734651000 | 34.8344 | 0.05 | 0.15 | 34.98 | 34.98 | 34.8344 | 437 |
| 1734564600 | 34.7806 | -1.1 | -3.06 | 35.87 | 35.87 | 34.6799 | 368 |
| 1734478200 | 35.8767 | -0.12 | -0.33 | 35.9 | 35.9 | 35.8767 | 459 |
| 1734391800 | 35.9969 | 0.1 | 0.27 | 35.9 | 35.9969 | 35.7997 | 1399 |
| 1734132600 | 35.9005 | -0.11 | -0.30 | 35.81 | 35.91 | 35.8099 | 1373 |
| 1734046200 | 36.0078 | -0.08 | -0.22 | 36.0078 | 36.0078 | 36.0078 | 60 |
| 1733959800 | 36.0873 | 0.38 | 1.07 | 35.94 | 36.11 | 35.94 | 246 |
| 1733873400 | 35.7063 | -0.09 | -0.24 | 35.8099 | 35.8099 | 35.7063 | 526 |
| 1733787000 | 35.7918 | -0.37 | -1.03 | 36.3 | 36.3 | 35.785 | 477 |
| 1733527800 | 36.1626 | 0.22 | 0.61 | 36.1626 | 36.1626 | 36.1626 | 183 |
| 1733441400 | 35.9439 | 0.12 | 0.32 | 36.91 | 36.91 | 35.9439 | 121 |
| 1733355000 | 35.8275 | 0.31 | 0.87 | 35.69 | 35.83 | 35.69 | 19 |
| 1733268600 | 35.5198 | 0.22 | 0.64 | 35.42 | 35.5198 | 35.42 | 273 |
| 1733182200 | 35.2953 | 0.06 | 0.18 | 35.34 | 35.35 | 35.2953 | 8360 |
| 1732917840 | 35.232 | 0.25 | 0.72 | 35.09 | 35.232 | 35.09 | 6 |
| 1732750200 | 34.9795 | -0.19 | -0.53 | 34.9795 | 34.9795 | 34.9795 | 11 |
| 1732663800 | 35.1653 | 0.1 | 0.30 | 35.11 | 35.1653 | 34.97 | 158 |
| 1732577400 | 35.0607 | 0.12 | 0.34 | 35.68 | 35.68 | 35.0607 | 1590 |
| 1732318200 | 34.9433 | 0.2 | 0.56 | 34.9433 | 34.9433 | 34.9433 | 131 |
| 1732231800 | 34.7482 | 0.2 | 0.57 | 34.73 | 34.7482 | 34.73 | 104 |
| 1732145400 | 34.5505 | 0.04 | 0.11 | 34.61 | 34.61 | 34.5505 | 240 |
| 1732059000 | 34.514 | 0.21 | 0.60 | 34.21 | 34.55 | 34.16 | 701 |
| 1731972600 | 34.3084 | 0.12 | 0.36 | 34.23 | 34.3119 | 34.23 | 369 |
| 1731713400 | 34.1855 | -0.26 | -0.77 | 34.14 | 34.1855 | 34.09 | 39 |
| 1731627000 | 34.4496 | -0.19 | -0.56 | 34.61 | 34.61 | 34.4496 | 620 |
| 1731540600 | 34.6433 | 0.04 | 0.12 | 34.63 | 34.6433 | 34.63 | 134 |
| 1731454200 | 34.6034 | -0.17 | -0.50 | 34.71 | 34.71 | 34.6034 | 39 |
| 1731367800 | 34.776 | 0.24 | 0.70 | 34.79 | 34.79 | 34.776 | 28 |
| 1731108600 | 34.5334 | 0.14 | 0.41 | 34.33 | 34.5334 | 34.33 | 2166 |
| 1731022200 | 34.3913 | 0.42 | 1.23 | 34.31 | 34.4 | 34.31 | 1197 |
| 1730935800 | 33.9734 | 0.98 | 2.98 | 33.75 | 33.9734 | 33.75 | 465 |
| 1730849400 | 32.9891 | 0.56 | 1.72 | 32.9891 | 32.9891 | 32.9891 | 27 |
| 1730763000 | 32.432699 | -0.1 | -0.32 | 32.432699 | 32.432699 | 32.432699 | 26 |
| 1730500200 | 32.5355 | -0.08 | -0.26 | 32.71 | 32.782899 | 32.5355 | 513 |
| 1730413800 | 32.6199 | -0.51 | -1.53 | 32.9 | 32.9 | 32.6199 | 21 |
| 1730327400 | 33.127899 | -0.07 | -0.20 | 33.24 | 33.24 | 33.127899 | 97 |
| 1730241000 | 33.1943 | -0.01 | -0.03 | 33.1943 | 33.1943 | 33.1943 | 8 |
| 1730154600 | 33.2032 | 0.21 | 0.64 | 33.18 | 33.2032 | 33.18 | 28 |
| 1729895400 | 32.9919 | 0 | 0.01 | 33.06 | 33.08 | 32.9919 | 128 |
| 1729809000 | 32.9901 | 0.15 | 0.46 | 32.9901 | 32.9901 | 32.9901 | 3 |
| 1729722600 | 32.8404 | -0.35 | -1.05 | 33.1 | 33.1 | 32.78 | 435 |
| 1729636200 | 33.1898 | 0 | 0.01 | 33.11 | 33.1898 | 33.11 | 62 |
| 1729549800 | 33.1858 | -0.1 | -0.29 | 33.17 | 33.1858 | 33.17 | 194 |
| 1729290600 | 33.283099 | 0.17 | 0.52 | 33.299999 | 33.299999 | 33.283099 | 87 |
| 1729204200 | 33.1101 | -0.14 | -0.42 | 33.46 | 33.46 | 33.1101 | 532 |
| 1729117800 | 33.250999 | 0.19 | 0.58 | 33.1 | 33.250999 | 33.049999 | 2015 |
| 1729031400 | 33.0582 | -0.05 | -0.15 | 33.18 | 33.18 | 33.0582 | 13 |
| 1728945000 | 33.1074 | 0.24 | 0.73 | 32.95 | 33.1074 | 32.95 | 2235 |
| 1728685800 | 32.8674 | 0.18 | 0.55 | 32.67 | 32.8674 | 32.67 | 7 |
| 1728599400 | 32.686799 | -0.07 | -0.21 | 32.686799 | 32.686799 | 32.686799 | 10 |
| 1728513000 | 32.7565 | 0.18 | 0.56 | 32.7565 | 32.7565 | 32.7565 | 22 |
| 1728426600 | 32.572899 | 0.29 | 0.90 | 32.572899 | 32.572899 | 32.572899 | 4 |
| 1728340200 | 32.2808 | -0.29 | -0.89 | 32.58 | 32.58 | 32.2808 | 65 |
| 1728081000 | 32.571399 | 0.4 | 1.25 | 32.571399 | 32.571399 | 32.571399 | 50 |
| 1727994600 | 32.168599 | -0.02 | -0.08 | 32.168599 | 32.168599 | 32.168599 | 32 |
| 1727908200 | 32.1931 | -0.02 | -0.07 | 32.119999 | 32.1931 | 32.119999 | 460 |
| 1727821800 | 32.2171 | -0.23 | -0.70 | 32.49 | 32.49 | 32.2171 | 39 |
| 1727735400 | 32.444899 | 0.1 | 0.32 | 32.444899 | 32.444899 | 32.444899 | 15 |
| 1727476200 | 32.3412 | -0.03 | -0.08 | 32.439999 | 32.439999 | 32.3412 | 5 |
| 1727389800 | 32.3686 | 0.01 | 0.04 | 32.52 | 32.52 | 32.3686 | 12 |
| 1727303400 | 32.3557 | -0.01 | -0.04 | 32.36 | 32.36 | 32.35 | 218 |
| 1727217000 | 32.3673 | -0.01 | -0.05 | 32.3673 | 32.3673 | 32.3673 | 2 |
| 1727130600 | 32.381999 | 0.08 | 0.26 | 32.381999 | 32.381999 | 32.381999 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
