NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.43

+0.05

(+0.16%)

As of 10:27AM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	30.61	30.61	30.43	30.43	30.43	1,405
May 22, 2024	30.33	30.38	30.33	30.38	30.38	500
May 21, 2024	30.56	30.56	30.56	30.56	30.56	200
May 20, 2024	30.70	30.70	30.58	30.58	30.58	500
May 17, 2024	30.53	30.60	30.51	30.51	30.51	2,300
May 16, 2024	30.62	30.68	30.56	30.56	30.56	2,200
May 15, 2024	30.33	30.57	30.33	30.57	30.57	2,500
May 14, 2024	30.15	30.17	30.15	30.17	30.17	1,100
May 13, 2024	29.87	29.87	29.87	29.87	29.87	100
May 10, 2024	29.93	29.93	29.79	29.79	29.79	900
May 09, 2024	29.62	29.72	29.62	29.71	29.71	3,600
May 08, 2024	29.60	29.68	29.60	29.68	29.68	1,800
May 07, 2024	29.65	29.65	29.65	29.65	29.65	100
May 06, 2024	29.52	29.62	29.52	29.62	29.62	1,600
May 03, 2024	29.18	29.27	29.18	29.27	29.27	500
May 02, 2024	28.64	28.92	28.64	28.90	28.90	400
May 01, 2024	28.62	28.62	28.62	28.62	28.62	100
Apr 30, 2024	29.07	29.07	28.77	28.77	28.77	200
Apr 29, 2024	29.27	29.27	29.27	29.27	29.27	100
Apr 26, 2024	29.02	29.02	29.01	29.01	29.01	200
Apr 25, 2024	28.64	28.67	28.64	28.67	28.67	400
Apr 24, 2024	28.72	28.83	28.72	28.83	28.83	300
Apr 23, 2024	28.71	28.71	28.71	28.71	28.71	100
Apr 22, 2024	28.06	28.38	28.06	28.29	28.29	700
Apr 19, 2024	28.54	28.54	28.08	28.08	28.08	200
Apr 18, 2024	28.63	28.63	28.56	28.56	28.56	600
Apr 17, 2024	28.92	28.92	28.63	28.63	28.63	300
Apr 16, 2024	28.72	28.81	28.72	28.75	28.75	500
Apr 15, 2024	29.19	29.19	28.81	28.88	28.88	1,300
Apr 12, 2024	29.26	29.26	29.23	29.23	29.23	100
Apr 11, 2024	29.58	29.74	29.45	29.74	29.74	800
Apr 10, 2024	29.50	29.57	29.50	29.57	29.57	2,200
Apr 09, 2024	29.98	29.98	29.98	29.98	29.98	100
Apr 08, 2024	29.95	29.97	29.95	29.97	29.97	1,700
Apr 05, 2024	29.70	29.82	29.66	29.82	29.82	800
Apr 04, 2024	29.59	29.61	29.59	29.61	29.61	300
Apr 03, 2024	29.99	29.99	29.90	29.90	29.90	700
Apr 02, 2024	30.21	30.21	29.80	29.88	29.88	3,900
Apr 01, 2024	30.29	30.29	30.15	30.15	30.15	1,000
Mar 28, 2024	30.20	30.23	30.18	30.23	30.23	1,400
Mar 27, 2024	30.00	30.11	29.97	30.11	30.11	1,300
Mar 26, 2024	29.98	29.98	29.79	29.79	29.79	800
Mar 25, 2024	29.87	29.87	29.82	29.82	29.82	500
Mar 25, 2024	0.05 Dividend
Mar 22, 2024	29.94	29.94	29.93	29.93	29.88	500
Mar 21, 2024	30.02	30.03	29.99	29.99	29.94	800
Mar 20, 2024	29.78	29.80	29.78	29.80	29.75	1,000
Mar 19, 2024	29.38	29.57	29.38	29.57	29.52	300
Mar 18, 2024	29.45	29.45	29.45	29.45	29.41	200
Mar 15, 2024	29.25	29.25	29.25	29.25	29.21	100
Mar 14, 2024	29.66	29.66	29.45	29.49	29.44	1,200
Mar 13, 2024	29.62	29.62	29.62	29.62	29.57	100
Mar 12, 2024	29.48	29.76	29.48	29.76	29.71	1,000
Mar 11, 2024	29.50	29.50	29.50	29.50	29.45	200
Mar 08, 2024	29.77	29.77	29.52	29.52	29.47	1,000
Mar 07, 2024	29.79	29.86	29.79	29.80	29.75	300
Mar 06, 2024	29.56	29.66	29.48	29.55	29.50	1,500
Mar 05, 2024	30.00	30.00	29.34	29.36	29.31	3,800
Mar 04, 2024	29.71	29.71	29.69	29.69	29.64	1,500
Mar 01, 2024	29.63	29.73	29.63	29.71	29.66	1,000
Feb 29, 2024	29.31	29.45	29.28	29.45	29.40	2,500
Feb 28, 2024	29.33	29.33	29.30	29.30	29.25	500
Feb 27, 2024	29.32	29.35	29.32	29.35	29.30	500
Feb 26, 2024	29.41	29.41	29.33	29.33	29.28	700
Feb 23, 2024	29.30	29.35	29.30	29.35	29.30	500
Feb 22, 2024	29.19	29.28	29.18	29.28	29.23	1,500
Feb 21, 2024	28.69	28.79	28.69	28.79	28.75	400
Feb 20, 2024	28.82	28.83	28.77	28.77	28.72	600
Feb 16, 2024	28.98	28.98	28.98	28.98	28.93	100
Feb 15, 2024	29.13	29.15	29.13	29.15	29.10	500
Feb 14, 2024	28.90	28.90	28.90	28.90	28.85	200
Feb 13, 2024	28.25	28.52	28.25	28.52	28.48	600
Feb 12, 2024	28.85	28.85	28.85	28.85	28.80	700
Feb 09, 2024	28.94	28.94	28.79	28.90	28.85	2,100
Feb 08, 2024	28.82	28.82	28.79	28.82	28.77	900
Feb 07, 2024	28.78	28.78	28.78	28.78	28.73	100
Feb 06, 2024	28.48	28.54	28.46	28.54	28.49	700
Feb 05, 2024	28.55	28.58	28.41	28.55	28.50	2,500
Feb 02, 2024	28.63	28.63	28.63	28.63	28.58	200
Feb 01, 2024	28.13	28.30	28.13	28.30	28.25	200
Jan 31, 2024	28.25	28.25	28.06	28.06	28.01	1,100
Jan 30, 2024	28.36	28.36	28.36	28.36	28.31	300
Jan 29, 2024	28.34	28.34	28.34	28.34	28.29	100
Jan 26, 2024	28.09	28.12	28.05	28.11	28.06	1,700
Jan 25, 2024	28.11	28.13	28.08	28.13	28.09	500
Jan 24, 2024	28.09	28.09	28.09	28.09	28.04	100
Jan 23, 2024	27.96	27.96	27.96	27.96	27.91	200
Jan 22, 2024	27.92	27.92	27.92	27.92	27.87	100
Jan 19, 2024	27.87	27.87	27.87	27.87	27.82	200
Jan 18, 2024	27.26	27.50	27.26	27.50	27.46	600
Jan 17, 2024	27.21	27.24	27.18	27.24	27.19	1,200
Jan 16, 2024	27.28	27.34	27.28	27.34	27.30	600
Jan 12, 2024	27.59	27.59	27.45	27.45	27.41	200
Jan 11, 2024	27.37	27.44	27.28	27.44	27.40	1,100
Jan 10, 2024	27.22	27.39	27.22	27.39	27.34	600
Jan 09, 2024	27.17	27.22	27.17	27.22	27.17	1,000
Jan 08, 2024	27.12	27.25	27.12	27.25	27.20	400
Jan 05, 2024	26.89	27.01	26.89	26.96	26.91	1,300
Jan 04, 2024	26.90	26.90	26.90	26.90	26.85	300
Jan 03, 2024	27.09	27.10	27.00	27.00	26.95	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,213.97-132.79(-0.59%)

S&P 5005,285.70-21.31(-0.40%)

DOW39,162.18-508.86(-1.28%)

CAD/USD0.7285-0.0021(-0.28%)

CRUDE OIL76.74-0.83(-1.07%)

Bitcoin CAD93,154.83-2,582.09(-2.70%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

S&P/TSX
22,213.97
-132.79(-0.59%)

S&P 500
5,285.70
-21.31(-0.40%)

DOW
39,162.18
-508.86(-1.28%)

CAD/USD
0.7285
-0.0021(-0.28%)

CRUDE OIL
76.74
-0.83(-1.07%)

Bitcoin CAD
93,154.83
-2,582.09(-2.70%)