Qraft AI Enhanced US Large Cap Momentum ETF (QRFT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0492 | 2.05523996082 | 51.05 | 52.0992 | 51.05 | 18838 | 51.59491501 | SP |
| 4 | 2.6492 | 5.35733063701 | 49.45 | 52.0992 | 49.4 | 4981 | 51.46513976 | SP |
| 12 | 4.6192 | 9.72872788543 | 47.48 | 52.0992 | 45.46 | 2679 | 49.80876488 | SP |
| 26 | 8.6392 | 19.8785089738 | 43.46 | 52.0992 | 43.089 | 2327 | 48.53925627 | SP |
| 52 | 11.4592 | 28.1968503937 | 40.64 | 52.0992 | 37.32 | 1493 | 46.80831699 | SP |
| 156 | 9.4192 | 22.0693533271 | 42.68 | 52.0992 | 32.89 | 2347 | 42.74714066 | SP |
| 260 | 25.5992 | 96.600754717 | 26.5 | 52.0992 | 20.6679 | 2439 | 40.03690062 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 52.0992 | 0.35 | 0.67 | 51.83 | 52.0992 | 51.83 | 382 |
| 1719959400 | 51.75 | 0.26 | 0.51 | 51.35 | 51.75 | 51.35 | 32461 |
| 1719873000 | 51.4877 | 0.22 | 0.42 | 51.42 | 51.4877 | 51.22 | 38341 |
| 1719613800 | 51.2724 | -0.24 | -0.46 | 51.77 | 51.83 | 51.2724 | 864 |
| 1719527400 | 51.51 | 0.14 | 0.28 | 51.54 | 51.55 | 51.51 | 820 |
| 1719441000 | 51.366 | 0.15 | 0.30 | 51.05 | 51.39 | 51.05 | 3730 |
| 1719354600 | 51.2139 | 0.08 | 0.15 | 51.3 | 51.3 | 51.1 | 1538 |
| 1719268200 | 51.1373 | -0.13 | -0.24 | 51.91 | 51.91 | 51.1373 | 616 |
| 1719009000 | 51.2625 | 0.07 | 0.15 | 51.36 | 51.36 | 51.2 | 1164 |
| 1718922600 | 51.1879 | -0.02 | -0.04 | 51.37 | 51.37 | 51.1879 | 317 |
| 1718749800 | 51.21 | -0.05 | -0.10 | 51.26 | 51.26 | 51.0901 | 1200 |
| 1718663400 | 51.2604 | 0.52 | 1.03 | 50.81 | 51.37 | 50.73 | 2722 |
| 1718404200 | 50.7377 | 0.02 | 0.03 | 50.68 | 50.7377 | 50.65 | 963 |
| 1718317800 | 50.72 | -0.07 | -0.14 | 50.7 | 50.76 | 50.63 | 1588 |
| 1718231400 | 50.7904 | 0.56 | 1.11 | 50.9 | 50.9 | 50.7904 | 634 |
| 1718145000 | 50.2349 | 0.34 | 0.67 | 49.7 | 50.2349 | 49.7 | 747 |
| 1718058600 | 49.8987 | 0.11 | 0.23 | 49.72 | 49.8987 | 49.71 | 477 |
| 1717799400 | 49.7846 | 0 | 0.01 | 49.77 | 49.9861 | 49.77 | 268 |
| 1717713000 | 49.78 | 0.07 | 0.14 | 49.72 | 49.84 | 49.72 | 860 |
| 1717626600 | 49.7099 | 0.62 | 1.26 | 49.45 | 49.71 | 49.4 | 1210 |
| 1717540200 | 49.0908 | 0.16 | 0.33 | 49.03 | 49.12 | 48.93 | 2259 |
| 1717453800 | 48.9308 | 0.24 | 0.49 | 48.91 | 49.01 | 48.61 | 3858 |
| 1717194600 | 48.6927 | 0.15 | 0.32 | 48.54 | 48.6927 | 48.12 | 2475 |
| 1717108200 | 48.5387 | -0.56 | -1.14 | 48.77 | 48.77 | 48.43 | 318 |
| 1717021800 | 49.096 | -0.23 | -0.46 | 48.92 | 49.2163 | 48.92 | 394 |
| 1716935400 | 49.3212 | 0.11 | 0.23 | 49.53 | 49.53 | 49.1 | 592 |
| 1716589800 | 49.21 | 0.33 | 0.67 | 48.97 | 49.21 | 48.97 | 557 |
| 1716503400 | 48.8819 | -0.22 | -0.44 | 49.66 | 49.66 | 48.8819 | 441 |
| 1716417000 | 49.1 | -0.12 | -0.24 | 49.22 | 49.22 | 49.02 | 1264 |
| 1716330600 | 49.2168 | 0.1 | 0.20 | 49.14 | 49.2168 | 49.11 | 1742 |
| 1716244200 | 49.12 | 0.23 | 0.47 | 48.89 | 49.23 | 48.89 | 2874 |
| 1715985000 | 48.89 | -0.07 | -0.14 | 49 | 49 | 48.79 | 1509 |
| 1715898600 | 48.9587 | -0.03 | -0.06 | 49.02 | 49.1 | 48.9587 | 1222 |
| 1715812200 | 48.99 | 0.66 | 1.37 | 48.61 | 48.99 | 48.61 | 2975 |
| 1715725800 | 48.3283 | 0.29 | 0.60 | 48.01 | 48.34 | 48.01 | 2885 |
| 1715639400 | 48.04 | 0.04 | 0.08 | 48.12 | 48.12 | 48.01 | 565 |
| 1715380200 | 48 | 0.05 | 0.10 | 48.08 | 48.08 | 47.9 | 3698 |
| 1715293800 | 47.951 | 0.1 | 0.21 | 47.84 | 47.97 | 47.84 | 701 |
| 1715207400 | 47.8501 | -0.04 | -0.08 | 47.71 | 47.8501 | 47.71 | 148 |
| 1715121000 | 47.89 | 0.05 | 0.10 | 47.86 | 47.99 | 47.83 | 1644 |
| 1715034600 | 47.84 | 0.54 | 1.15 | 47.45 | 47.84 | 47.45 | 178 |
| 1714775400 | 47.2979 | 0.75 | 1.62 | 47.22 | 47.31 | 47.19 | 785 |
| 1714689000 | 46.5456 | 0.44 | 0.96 | 46.26 | 46.57 | 46.26 | 1202 |
| 1714602600 | 46.1045 | -0.1 | -0.22 | 46.2 | 46.2 | 46.08 | 1476 |
| 1714516200 | 46.204 | -0.57 | -1.22 | 46.78 | 46.85 | 46.204 | 878 |
| 1714429800 | 46.7767 | 0.05 | 0.10 | 46.9 | 46.91 | 46.7767 | 596 |
| 1714170600 | 46.7298 | 0.64 | 1.39 | 46.53 | 46.7298 | 46.53 | 269 |
| 1714084200 | 46.091 | -0.46 | -0.99 | 45.76 | 46.16 | 45.76 | 2397 |
| 1713997800 | 46.5522 | -0.02 | -0.04 | 46.57 | 46.57 | 46.395 | 1126 |
| 1713911400 | 46.5703 | 0.61 | 1.32 | 46.15 | 46.5703 | 46.15 | 381 |
| 1713825000 | 45.9626 | 0.37 | 0.81 | 45.89 | 46.09 | 45.65 | 2233 |
| 1713565800 | 45.5935 | -0.5 | -1.08 | 46 | 46.01 | 45.46 | 14037 |
| 1713479400 | 46.0905 | -0.2 | -0.44 | 46.34 | 46.34 | 46.0905 | 368 |
| 1713393000 | 46.2945 | -0.33 | -0.72 | 46.89 | 46.89 | 46.2234 | 626 |
| 1713306600 | 46.6291 | -0.06 | -0.14 | 46.6291 | 46.6291 | 46.6291 | 105 |
| 1713220200 | 46.6934 | -0.6 | -1.26 | 47.75 | 47.75 | 46.65 | 960 |
| 1712961000 | 47.2889 | -0.7 | -1.46 | 47.65 | 47.65 | 47.26 | 1766 |
| 1712874600 | 47.9875 | 0.43 | 0.89 | 47.61 | 47.9875 | 47.56 | 742 |
| 1712788200 | 47.562 | -0.39 | -0.81 | 47.48 | 47.562 | 47.48 | 680 |
| 1712701800 | 47.95 | 0.11 | 0.22 | 47.79 | 47.95 | 47.75 | 805 |
| 1712615400 | 47.8432 | -0.06 | -0.12 | 48.02 | 48.02 | 47.8432 | 266 |
| 1712356200 | 47.9 | 0.58 | 1.23 | 47.47 | 47.9596 | 47.47 | 1089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
