QRAFT AI-Enhanced U.S. Next Value ETF (NVQ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 20, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 16, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Feb 14, 2024 | 33.61 | 33.95 | 33.59 | 33.60 | 33.60 | 2,152 |
| Feb 13, 2024 | 33.60 | 33.60 | 33.59 | 33.59 | 33.59 | 434 |
| Feb 12, 2024 | 33.75 | 33.82 | 33.65 | 33.67 | 33.67 | 893 |
| Feb 09, 2024 | 33.56 | 33.60 | 33.56 | 33.60 | 33.60 | 409 |
| Feb 08, 2024 | 33.33 | 33.54 | 33.32 | 33.54 | 33.54 | 1,247 |
| Feb 07, 2024 | 33.22 | 33.23 | 33.18 | 33.18 | 33.18 | 766 |
| Feb 06, 2024 | 32.86 | 32.88 | 32.86 | 32.88 | 32.88 | 349 |
| Feb 05, 2024 | 32.61 | 32.89 | 32.51 | 32.89 | 32.89 | 841 |
| Feb 02, 2024 | 32.74 | 33.05 | 32.74 | 33.05 | 33.05 | 203 |
| Feb 01, 2024 | 32.82 | 33.14 | 32.82 | 33.14 | 33.14 | 290 |
| Jan 31, 2024 | 33.20 | 33.22 | 32.90 | 32.94 | 32.94 | 1,430 |
| Jan 30, 2024 | 33.12 | 33.40 | 33.12 | 33.40 | 33.40 | 1,004 |
| Jan 29, 2024 | 32.99 | 33.05 | 32.99 | 33.02 | 33.02 | 262 |
| Jan 26, 2024 | 32.89 | 32.94 | 32.63 | 32.87 | 32.87 | 1,160 |
| Jan 25, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 19 |
| Jan 24, 2024 | 32.30 | 32.35 | 32.30 | 32.35 | 32.35 | 254 |
| Jan 23, 2024 | 32.76 | 32.76 | 32.10 | 32.10 | 32.10 | 3,470 |
| Jan 22, 2024 | 32.48 | 32.65 | 32.48 | 32.63 | 32.63 | 2,405 |
| Jan 19, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 49 |
| Jan 18, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 17 |
| Jan 17, 2024 | 32.02 | 32.06 | 32.02 | 32.06 | 32.06 | 1,365 |
| Jan 16, 2024 | 32.29 | 32.29 | 31.96 | 31.97 | 31.97 | 2,444 |
| Jan 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 42 |
| Jan 11, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 32 |
| Jan 10, 2024 | 32.58 | 32.62 | 32.57 | 32.62 | 32.62 | 836 |
| Jan 09, 2024 | 32.55 | 32.66 | 32.55 | 32.66 | 32.66 | 190 |
| Jan 08, 2024 | 32.79 | 32.90 | 32.79 | 32.90 | 32.90 | 231 |
| Jan 05, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 35 |
| Jan 04, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 38 |
| Jan 03, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 36 |
| Jan 02, 2024 | 33.02 | 33.16 | 33.02 | 33.16 | 33.16 | 359 |
| Dec 29, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 27 |
| Dec 28, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 384 |
| Dec 27, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 41 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.