Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AIDB
QRAFT AI-Pilot U.S. Large Cap Dynamic Beta and Income ETF
stock NYSE

Inactive
Feb 14, 2024
28.71USD-0.101%(-0.03)21
Pre-market
0.00USD-100.000%(-28.74)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-02-14		28.709428.709428.709428.7094-0.101%210.000%
2024-02-13		28.510028.738428.510028.7384+0.152%729-0.101%
2024-02-12		28.430028.694928.350028.6949-0.088%660+0.051%
2024-02-09		28.720228.720228.720228.7202+0.589%0-0.038%
2024-02-08		28.551928.551928.551928.5519+0.084%14+0.552%
2024-02-07		28.528028.528028.528028.5280+0.823%0+0.636%
2024-02-06		28.295128.295128.295128.2951+0.094%20+1.464%
2024-02-05		28.268428.268428.268428.2684-0.330%11+1.560%
2024-02-02		28.361928.361928.361928.3619+1.241%22+1.225%
2024-02-01		28.014328.014328.014328.0143+1.047%0+2.481%
2024-01-31		27.724127.724127.724127.7241-1.479%74+3.554%
2024-01-30		28.140428.140428.140428.1404-0.003%29+2.022%
2024-01-29		28.141328.141328.141328.1413+0.752%10+2.019%
2024-01-26		27.940027.950027.931327.9313-0.054%635+2.786%
2024-01-25		27.946427.946427.946427.9464+0.431%56+2.730%
2024-01-24		27.826527.826527.826527.8265+0.090%10+3.173%
2024-01-23		27.801627.801627.801627.8016+0.265%42+3.265%
2024-01-22		27.728227.728227.728227.7282+0.273%66+3.539%
2024-01-19		27.652827.652827.652827.6528+1.219%21+3.821%
2024-01-18		27.319827.319827.319827.3198+0.841%15+5.086%
2024-01-17		27.092027.092027.092027.0920-0.467%16+5.970%
2024-01-16		27.219227.219227.219227.2192-0.442%72+5.475%
2024-01-12		27.340127.340127.340127.3401+0.086%11+5.008%
2024-01-11		27.316527.316527.316527.3165+0.003%0+5.099%
2024-01-10		27.315627.315627.315627.3156+0.510%0+5.103%
2024-01-09		27.176927.176927.176927.1769-0.058%0+5.639%
2024-01-08		27.020027.192827.020027.1928+1.383%210+5.577%
2024-01-05		26.790026.821826.790026.8218+0.155%314+7.038%
2024-01-04		26.850026.850026.780426.7804-0.331%289+7.203%
2024-01-03		26.890026.890026.869426.8694-0.730%338+6.848%
2024-01-02		27.010027.067026.990027.0670-0.608%1,132+6.068%
2023-12-29		27.250027.250027.220027.2325-0.355%540+5.423%
2023-12-28		27.329527.329527.329527.3295+0.203%64+5.049%
2023-12-27		27.250027.274227.220027.2742+0.064%2,511+5.262%
2023-12-26		27.290027.290027.256727.2567-3.056%884+5.330%
2023-12-22		28.110028.115928.090028.1159+0.074%1,871+2.111%
2023-12-21		28.095028.095028.095028.0950+0.905%42+2.187%
2023-12-20		27.843027.843027.843027.8430-1.286%24+3.112%
2023-12-19		28.205728.205728.205728.2057+0.505%41+1.786%
2023-12-18		28.064028.064028.064028.0640+0.441%83+2.300%
2023-12-15		27.940827.940827.940827.9408+0.099%10+2.751%
2023-12-14		27.913127.913127.913127.9131+0.321%11+2.853%
2023-12-13		27.823827.823827.823827.8238+1.295%33+3.183%
2023-12-12		27.468027.468027.468027.4680+0.433%20+4.519%
2023-12-11		27.349727.349727.349727.3497+0.357%18+4.972%
2023-12-08		27.252327.252327.252327.2523+0.420%30+5.347%
2023-12-07		27.138327.138327.138327.1383+0.843%106+5.789%
2023-12-06		26.911526.911526.911526.9115-0.383%0+6.681%
2023-12-05		27.015127.015127.015127.0151-0.122%0+6.272%
2023-12-04		27.048027.048027.048027.0480-0.518%123+6.142%
2023-12-01		27.188827.188827.188827.1888+0.592%11+5.593%
2023-11-30		27.028927.028927.028927.0289+0.409%14+6.217%
2023-11-29		26.918726.918726.918726.9187-0.080%24+6.652%
2023-11-28		26.940326.940326.940326.9403+0.172%26+6.567%
2023-11-27		26.920026.920026.894126.8941-0.195%292+6.750%
2023-11-24		26.946726.946726.946726.9467-0.048%0+6.541%
2023-11-22		26.959726.959726.959726.9597+0.428%5+6.490%
2023-11-21		26.844926.844926.844926.8449-0.173%0+6.945%
2023-11-20		26.891426.891426.891426.8914+0.810%0+6.761%
2023-11-17		26.640026.675326.610026.6753+0.162%412+7.625%
2023-11-16		26.632126.632126.632126.6321+0.094%161+7.800%
2023-11-15		26.607226.607226.607226.6072+0.240%16+7.901%
2023-11-14		26.543626.543626.543626.5436+1.778%2+8.159%
2023-11-13		26.080026.080026.080026.0800+0.020%11+10.082%
2023-11-10		26.074826.074826.074826.0748+1.579%13+10.104%
2023-11-09		25.669525.669525.669525.6695-0.827%11+11.842%
2023-11-08		25.883625.883625.883625.8836+0.164%14+10.917%
2023-11-07		25.840125.841125.840025.8411+0.253%211+11.100%
2023-11-06		25.776025.776025.776025.7760+0.065%88+11.380%
2023-11-03		25.759325.759325.759325.7593+0.530%66+11.453%
2023-11-02		25.623625.623625.623625.6236+1.315%0+12.043%
2023-11-01		25.300025.300025.270025.2910+0.697%590+13.516%
2023-10-31		25.060025.116025.060025.1160+0.287%210+14.307%
2023-10-30		25.044025.044025.044025.0440+1.188%32+14.636%
2023-10-27		24.750024.750024.750024.7500-0.467%14+15.998%
2023-10-26		24.866224.866224.866224.8662-0.943%1+15.456%
2023-10-25		25.170025.183325.102925.1029-1.227%210+14.367%
2023-10-24		25.414725.414725.414725.4147+0.604%26+12.964%
2023-10-23		25.391225.391225.262225.2622-0.212%597+13.646%
2023-10-20		25.315925.315925.315925.3159-1.190%10+13.405%
2023-10-19		25.620825.620825.620825.6208-0.709%73+12.055%
2023-10-18		25.803825.803825.803825.8038-1.205%134+11.260%
2023-10-17		26.118626.118626.118626.1186-0.132%29+9.919%
2023-10-16		26.140026.153026.140026.1530+1.109%189+9.775%
2023-10-13		25.866125.866125.866125.8661-0.546%0+10.992%
2023-10-12		26.008226.008226.008226.0082-0.589%15+10.386%
2023-10-11		26.050026.162326.050026.1623+0.472%188+9.736%
2023-10-10		26.090026.090026.039526.0395+0.489%237+10.253%
2023-10-09		25.912725.912725.912725.9127+0.525%17+10.793%
2023-10-06		25.777425.777425.777425.7774+1.185%17+11.374%
2023-10-05		25.450025.475425.450025.4754-0.194%187+12.695%
2023-10-04		25.524925.524925.524925.5249+0.863%60+12.476%
2023-10-03		25.306625.306625.306625.3066-1.286%18+13.446%
2023-10-02		25.636425.636425.636425.6364+0.005%11+11.987%
2023-09-29		25.830025.830125.635025.6350-0.258%370+11.993%
2023-09-28		25.730025.736725.701225.7012+0.552%309+11.705%
2023-09-27		25.491825.560025.491825.5600-0.032%544+12.322%
2023-09-26		25.568325.568325.568325.5683-1.353%27+12.285%
2023-09-25		25.850025.919125.850025.9191+0.352%133+10.765%
2023-09-22		25.790025.920025.790025.8281-0.314%3,562+11.156%
2023-09-21		25.909425.909425.909425.9094-1.610%40+10.807%
2023-09-20		26.610026.610026.333326.3333-0.867%2,028+9.023%
2023-09-19		26.563626.563626.563626.5636-0.160%83+8.078%
2023-09-18		26.606226.606226.606226.6062+0.045%2+7.905%
2023-09-15		26.594126.594126.594126.5941-1.181%8+7.954%
2023-09-14		26.912026.912026.912026.9120+0.820%28+6.679%
2023-09-13		26.693026.693026.693026.6930+0.164%10+7.554%
2023-09-12		26.770026.770026.649226.6492-0.488%229+7.731%
2023-09-11		26.779926.779926.779926.7799+0.652%13+7.205%
2023-09-08		26.650026.650026.606526.6065+0.089%112+7.904%
2023-09-07		26.582826.582826.582826.5828-0.282%19+8.000%
2023-09-06		26.658126.658126.658126.6581-0.735%57+7.695%
2023-09-05		26.855526.855526.855526.8555-0.397%110+6.903%
2023-09-01		26.900026.962526.900026.9625+0.123%111+6.479%
2023-08-31		26.929526.929526.929526.9295-0.018%18+6.609%
2023-08-30		26.920026.934326.920026.9343+0.378%433+6.590%
2023-08-29		26.780026.832826.780026.8328+1.399%1,204+6.994%
2023-08-28		26.462626.462626.462626.4626+0.540%0+8.490%
2023-08-25		26.320526.320526.320526.3205+0.434%26+9.076%
2023-08-24		26.206726.206726.206726.2067-0.972%101+9.550%
2023-08-23		26.370026.464026.370026.4640+0.876%450+8.485%
2023-08-22		26.234126.234126.234126.2341-0.280%28+9.435%
2023-08-21		26.310026.310026.307826.3078+0.699%206+9.129%
2023-08-18		26.125126.125126.125126.1251-0.019%53+9.892%
2023-08-17		26.100026.130126.100026.1301-0.771%202+9.871%
2023-08-16		26.333126.333126.333126.3331-0.691%42+9.024%
2023-08-15		26.516426.516426.516426.5164-0.951%0+8.270%
2023-08-14		26.580026.770926.580026.7709+0.518%1,580+7.241%
2023-08-11		26.632926.632926.632926.6329-0.149%36+7.797%
2023-08-10		26.740026.740026.672626.6726+0.028%105+7.636%
2023-08-09		26.700026.700026.665126.6651-0.663%399+7.667%
2023-08-08		26.843026.843026.843026.8430-0.060%31+6.953%
2023-08-07		26.900026.900026.859026.8590+0.616%302+6.889%
2023-08-04		26.694626.694626.694626.6946-0.636%3+7.548%
2023-08-03		26.865426.865426.865426.8654-0.218%18+6.864%
2023-08-02		26.924026.924026.924026.9240-1.312%84+6.631%
2023-08-01		27.290027.290027.281927.2819-0.124%238+5.232%
2023-07-31		27.310027.315827.310027.3158+0.038%396+5.102%
2023-07-28		27.340027.340027.305327.3053+0.978%161+5.142%
2023-07-27		27.380027.390027.040927.0409-0.552%206+6.170%
2023-07-26		27.150027.191127.100127.1911-0.118%237+5.584%
2023-07-25		27.223227.223227.223227.2232+0.327%64+5.459%
2023-07-24		27.134427.134427.134427.1344+0.337%78+5.804%
2023-07-21		27.180027.180027.043227.0432+0.064%183+6.161%
2023-07-20		27.025827.025827.025827.0258-0.691%13+6.230%
2023-07-19		27.240027.240027.213927.2139+0.243%417+5.495%
2023-07-18		27.147927.147927.147927.1479+0.717%89+5.752%
2023-07-17		26.954726.954726.954726.9547+0.431%75+6.510%
2023-07-14		26.838926.838926.838926.8389-0.169%78+6.969%
2023-07-13		26.810026.888126.810026.8843+0.889%1,046+6.789%
2023-07-12		26.730026.745026.630026.6473+0.704%5,918+7.738%
2023-07-11		26.461026.461026.461026.4610+0.742%203+8.497%
2023-07-10		26.266226.266226.266226.2662+0.135%48+9.302%
2023-07-07		26.230726.230726.230726.2307-0.292%138+9.450%
2023-07-06		26.010026.307526.010026.3075-0.790%390+9.130%
2023-07-05		26.516926.516926.516926.5169-0.140%114+8.268%
2023-07-03		26.554126.554126.554126.5541+0.030%88+8.117%
2023-06-30		26.340026.546226.340026.5462+1.343%297+8.149%
2023-06-29		26.000026.194526.000026.1945+0.522%1,852+9.601%
2023-06-28		26.058526.058526.058526.0585-0.160%8+10.173%
2023-06-27		25.980026.100325.980026.1003+1.002%165+9.996%
2023-06-26		25.920025.930025.841425.8414-0.450%803+11.098%
2023-06-23		25.980026.020025.958125.9581-0.664%9,045+10.599%
2023-06-22		26.050026.139926.050026.1315+0.290%5,671+9.865%
2023-06-21		26.090026.090026.056026.0560-0.602%306+10.183%
2023-06-20		26.270026.270026.213726.2137-0.398%564+9.521%
2023-06-16		26.440026.480026.318426.3184-0.385%3,597+9.085%
2023-06-15		26.110026.500026.110026.4200+1.255%3,228+8.665%
2023-06-14		26.150026.202525.970026.0925+0.120%2,672+10.029%
2023-06-13		27.490027.490026.020026.0613+0.708%8,572+10.161%
2023-06-12		26.470026.470025.728725.8780+0.832%2,997+10.941%
2023-06-09		25.760025.770025.664525.6645+0.061%21,147+11.864%
2023-06-08		25.550025.660025.480025.6488+0.505%10,786+11.933%
2023-06-07		25.640025.730025.480025.5200-0.235%11,254+12.498%
2023-06-06		25.489925.580125.489925.5801+0.196%204+12.233%
2023-06-05		25.620025.730025.500025.5300-0.154%11,573+12.454%
2023-06-02		25.390025.610025.380025.5693+1.572%25,699+12.281%
2023-06-01		24.940025.260024.900025.1736+0.785%2,321+14.046%
2023-05-31		25.000025.040024.890024.9775-0.409%7,939+14.941%
2023-05-30		25.220025.220025.000025.0800-0.074%6,780+14.471%
2023-05-26		25.059925.105025.030025.0985+1.312%4,205+14.387%
2023-05-25		24.730024.820024.660024.77350.000%5,460+15.888%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC