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:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 20 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 16 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 14 Feb 2024 | 33.61 | 33.95 | 33.59 | 33.60 | 33.60 | 2,152 |
| 13 Feb 2024 | 33.60 | 33.60 | 33.59 | 33.59 | 33.59 | 434 |
| 12 Feb 2024 | 33.75 | 33.82 | 33.65 | 33.67 | 33.67 | 893 |
| 09 Feb 2024 | 33.56 | 33.60 | 33.56 | 33.60 | 33.60 | 409 |
| 08 Feb 2024 | 33.33 | 33.54 | 33.32 | 33.54 | 33.54 | 1,247 |
| 07 Feb 2024 | 33.22 | 33.23 | 33.18 | 33.18 | 33.18 | 766 |
| 06 Feb 2024 | 32.86 | 32.88 | 32.86 | 32.88 | 32.88 | 349 |
| 05 Feb 2024 | 32.61 | 32.89 | 32.51 | 32.89 | 32.89 | 841 |
| 02 Feb 2024 | 32.74 | 33.05 | 32.74 | 33.05 | 33.05 | 203 |
| 01 Feb 2024 | 32.82 | 33.14 | 32.82 | 33.14 | 33.14 | 290 |
| 31 Jan 2024 | 33.20 | 33.22 | 32.90 | 32.94 | 32.94 | 1,430 |
| 30 Jan 2024 | 33.12 | 33.40 | 33.12 | 33.40 | 33.40 | 1,004 |
| 29 Jan 2024 | 32.99 | 33.05 | 32.99 | 33.02 | 33.02 | 262 |
| 26 Jan 2024 | 32.89 | 32.94 | 32.63 | 32.87 | 32.87 | 1,160 |
| 25 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 19 |
| 24 Jan 2024 | 32.30 | 32.35 | 32.30 | 32.35 | 32.35 | 254 |
| 23 Jan 2024 | 32.76 | 32.76 | 32.10 | 32.10 | 32.10 | 3,470 |
| 22 Jan 2024 | 32.48 | 32.65 | 32.48 | 32.63 | 32.63 | 2,405 |
| 19 Jan 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 49 |
| 18 Jan 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 17 |
| 17 Jan 2024 | 32.02 | 32.06 | 32.02 | 32.06 | 32.06 | 1,365 |
| 16 Jan 2024 | 32.29 | 32.29 | 31.96 | 31.97 | 31.97 | 2,444 |
| 12 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 42 |
| 11 Jan 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 32 |
| 10 Jan 2024 | 32.58 | 32.62 | 32.57 | 32.62 | 32.62 | 836 |
| 09 Jan 2024 | 32.55 | 32.66 | 32.55 | 32.66 | 32.66 | 190 |
| 08 Jan 2024 | 32.79 | 32.90 | 32.79 | 32.90 | 32.90 | 231 |
| 05 Jan 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 35 |
| 04 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 38 |
| 03 Jan 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 36 |
| 02 Jan 2024 | 33.02 | 33.16 | 33.02 | 33.16 | 33.16 | 359 |
| 29 Dec 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 27 |
| 28 Dec 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 384 |
| 27 Dec 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 41 |
| 26 Dec 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 88 |
| 26 Dec 2023 | 0.1255 Dividend | |||||
| 22 Dec 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.15 | 59 |
| 21 Dec 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 32.99 | 35 |
| 20 Dec 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.71 | 39 |
| 19 Dec 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 32.97 | 123 |
| 18 Dec 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.69 | 28 |
| 15 Dec 2023 | 32.68 | 32.68 | 32.58 | 32.58 | 32.46 | 199 |
| 14 Dec 2023 | 32.69 | 32.69 | 32.68 | 32.68 | 32.56 | 238 |
| 13 Dec 2023 | 32.01 | 32.55 | 32.01 | 32.51 | 32.39 | 1,229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.