Quantcast

QRAFT AI-Enhanced U.S. Large Cap ETF Historical Stock Prices

(ETF)
QRFT 
$25.442
*  
0.2983
1.16%
Get QRFT Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading QRFT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26 25.74 25.442 25.442 106
06/25/2019 25.74 25.74 25.442 25.442 106
06/24/2019 25.96 25.96 25.7403 25.7403 115
06/21/2019 26.07 26.08 25.88 25.93 18,171
06/20/2019 26.0658 26.0658 26.0658 26.0658 11
06/19/2019 25.68 25.851 25.6797 25.851 677
06/18/2019 25.6857 25.6857 25.6857 25.6857 04
06/17/2019 25.375 25.375 25.375 25.375 43
06/14/2019 25.32 25.37 25.32 25.3326 606
06/13/2019 25.448 25.448 25.448 25.448 250
06/12/2019 25.47 25.47 25.3912 25.3912 204
06/11/2019 25.49 25.49 25.4436 25.4436 183
06/10/2019 25.56 25.665 25.4857 25.4857 702
06/07/2019 25.22 25.36 25.17 25.3106 2,780
06/06/2019 24.9472 24.9472 24.9472 24.9472 01
06/05/2019 24.7411 24.7411 24.7411 24.7411 13
06/04/2019 24.17 24.5215 24.17 24.5215 130
06/03/2019 23.921 23.921 23.9129 23.9129 179
05/31/2019 24.0097 24.0097 24.0097 24.0097 29
05/30/2019 24.2714 24.2714 24.2714 24.2714 08
05/29/2019 24.29 24.29 24.1427 24.1427 531
05/28/2019 24.99 24.99 24.352 24.36 5,047
05/24/2019 24.6 24.64 24.6 24.6154 648
05/23/2019 25 25 24.494 24.494 943
05/22/2019 24.94 25 24.87 24.91 5,128
05/21/2019 24.91 25.0384 24.91 25.0384 100,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio