PQUS
Pictet AI Enhanced US Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:02:17 PM EDT
28.76USD+0.559%(+0.16)18,070
PQUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.82 | 28.86 | 28.72 | 28.78 | +0.700% | 18,071 | 0.000% |
| 2026-10-01 | 28.49 | 28.60 | 28.40 | 28.58 | +0.140% | 6,901 | +0.700% |
| 2026-09-30 | 28.66 | 28.74 | 28.53 | 28.54 | -0.105% | 26,070 | +0.841% |
| 2026-09-29 | 28.60 | 28.61 | 28.50 | 28.57 | -0.210% | 44,002 | +0.735% |
| 2026-09-28 | 28.69 | 28.75 | 28.60 | 28.63 | -0.487% | 30,003 | +0.524% |
| 2026-09-25 | 28.73 | 28.84 | 28.68 | 28.77 | -0.381% | 17,456 | +0.035% |
| 2026-09-24 | 28.57 | 28.88 | 28.53 | 28.88 | +0.732% | 23,177 | -0.346% |
| 2026-09-23 | 28.77 | 28.78 | 28.65 | 28.67 | -0.786% | 22,667 | +0.384% |
| 2026-09-22 | 28.93 | 29.38 | 28.86 | 28.90 | +0.044% | 2,525,795 | -0.406% |
| 2026-09-21 | 28.61 | 28.88 | 28.61 | 28.88 | +1.624% | 2,431 | -0.362% |
| 2026-09-18 | 28.37 | 28.42 | 28.30 | 28.42 | +0.249% | 1,063 | +1.256% |
| 2026-09-17 | 28.39 | 28.39 | 28.31 | 28.35 | +1.073% | 15,866 | +1.508% |
| 2026-09-16 | 28.32 | 28.32 | 27.91 | 28.05 | -0.350% | 1,166 | +2.597% |
| 2026-09-15 | 28.24 | 28.30 | 28.13 | 28.15 | -0.565% | 422,026 | +2.238% |
| 2026-09-14 | 28.32 | 28.38 | 28.18 | 28.31 | -0.492% | 1,927,567 | +1.660% |
| 2026-09-11 | 28.46 | 28.50 | 28.45 | 28.45 | +0.950% | 35,140 | +1.160% |
| 2026-09-10 | 28.19 | 28.24 | 28.13 | 28.18 | -0.522% | 63,754 | +2.121% |
| 2026-09-09 | 28.36 | 28.36 | 28.30 | 28.33 | -0.270% | 15,141 | +1.588% |
| 2026-09-08 | 28.45 | 28.49 | 28.41 | 28.41 | -0.650% | 17,775 | +1.314% |
| 2026-09-04 | 28.66 | 28.66 | 28.54 | 28.59 | -0.410% | 16,583 | +0.656% |
| 2026-09-03 | 28.54 | 28.76 | 28.53 | 28.71 | +1.020% | 23,315 | +0.244% |
| 2026-09-02 | 28.37 | 28.47 | 28.37 | 28.42 | +0.460% | 14,098 | +1.267% |
| 2026-09-01 | 28.35 | 28.42 | 28.22 | 28.29 | -0.911% | 41,852 | +1.732% |
| 2026-08-31 | 28.53 | 28.56 | 28.47 | 28.55 | -0.314% | 13,340 | +0.806% |
| 2026-08-28 | 28.72 | 28.79 | 28.57 | 28.64 | -0.209% | 16,422 | +0.489% |
| 2026-08-27 | 28.57 | 28.72 | 28.57 | 28.70 | +0.737% | 12,352 | +0.279% |
| 2026-08-26 | 28.44 | 28.55 | 28.43 | 28.49 | -0.035% | 13,423 | +1.018% |
| 2026-08-25 | 28.47 | 28.50 | 28.45 | 28.50 | +0.246% | 13,935 | +0.982% |
| 2026-08-24 | 28.37 | 28.45 | 28.35 | 28.43 | -0.211% | 34,936 | +1.231% |
| 2026-08-21 | 28.46 | 28.52 | 28.45 | 28.49 | +0.388% | 9,227 | +1.018% |
| 2026-08-20 | 28.54 | 28.56 | 28.38 | 28.38 | -0.883% | 5,012 | +1.409% |
| 2026-08-19 | 28.68 | 28.75 | 28.62 | 28.63 | -0.095% | 8,657 | +0.514% |
| 2026-08-18 | 28.69 | 28.72 | 28.66 | 28.66 | -0.590% | 20,962 | +0.419% |
| 2026-08-17 | 28.95 | 28.95 | 28.82 | 28.83 | -0.501% | 11,016 | -0.173% |
| 2026-08-14 | 28.99 | 29.05 | 28.94 | 28.98 | -0.039% | 5,241 | -0.674% |
| 2026-08-13 | 28.92 | 29.06 | 28.91 | 28.99 | +0.700% | 4,187 | -0.713% |
| 2026-08-12 | 28.80 | 28.84 | 28.76 | 28.79 | +0.314% | 9,610 | -0.018% |
| 2026-08-11 | 28.85 | 28.85 | 28.69 | 28.70 | -0.399% | 13,130 | +0.296% |
| 2026-08-10 | 28.78 | 28.87 | 28.77 | 28.81 | -0.069% | 14,451 | -0.104% |
| 2026-08-07 | 28.74 | 29.40 | 28.70 | 28.83 | +0.600% | 64,359 | -0.173% |
| 2026-08-06 | 28.67 | 28.75 | 28.64 | 28.66 | -0.042% | 7,634 | +0.426% |
| 2026-08-05 | 28.88 | 28.88 | 28.67 | 28.67 | -0.099% | 13,371 | +0.384% |
| 2026-08-04 | 28.50 | 28.77 | 28.49 | 28.70 | +2.202% | 119,725 | +0.284% |
| 2026-08-03 | 28.07 | 28.29 | 28.04 | 28.08 | +0.753% | 2,091,890 | +2.493% |
| 2026-07-31 | 27.51 | 27.87 | 27.51 | 27.87 | +0.901% | 108 | +3.264% |
| 2026-07-30 | 27.51 | 27.62 | 27.51 | 27.62 | +1.637% | 112 | +4.195% |
| 2026-07-29 | 27.37 | 27.37 | 27.18 | 27.18 | -1.483% | 194 | +5.901% |
| 2026-07-28 | 27.52 | 27.59 | 27.52 | 27.59 | +0.267% | 1,169 | +4.330% |
| 2026-07-27 | 27.46 | 27.51 | 27.46 | 27.51 | +0.231% | 202 | +4.609% |
| 2026-07-24 | 27.48 | 27.48 | 27.45 | 27.45 | +0.106% | 227 | +4.850% |
| 2026-07-23 | 27.49 | 27.49 | 27.42 | 27.42 | -1.248% | 125 | +4.961% |
| 2026-07-22 | 27.78 | 27.85 | 27.77 | 27.77 | -0.095% | 10,188 | +3.652% |
| 2026-07-21 | 27.72 | 27.79 | 27.72 | 27.79 | +0.807% | 242 | +3.553% |
| 2026-07-20 | 27.72 | 27.80 | 27.56 | 27.57 | -0.133% | 8,544 | +4.389% |
| 2026-07-17 | 27.55 | 27.71 | 27.55 | 27.61 | -0.976% | 489 | +4.250% |
| 2026-07-16 | 27.91 | 27.99 | 27.88 | 27.88 | -0.610% | 12,363 | +3.232% |
| 2026-07-15 | 28.01 | 28.16 | 27.87 | 28.05 | +0.466% | 46,099 | +2.602% |
| 2026-07-14 | 27.91 | 28.22 | 27.83 | 27.92 | +0.408% | 15,582 | +3.080% |
| 2026-07-13 | 27.81 | 27.81 | 27.77 | 27.81 | -0.617% | 223 | +3.501% |
| 2026-07-10 | 27.94 | 27.98 | 27.94 | 27.98 | +0.491% | 444 | +2.862% |
| 2026-07-09 | 27.81 | 27.84 | 27.81 | 27.84 | +0.743% | 2,826 | +3.368% |
| 2026-07-08 | 27.64 | 27.64 | 27.64 | 27.64 | -0.188% | 10 | +4.135% |
| 2026-07-07 | 27.79 | 27.79 | 27.64 | 27.69 | -0.463% | 788 | +3.940% |
| 2026-07-06 | 27.74 | 27.85 | 27.74 | 27.82 | +0.837% | 7,870 | +3.458% |
| 2026-07-02 | 27.83 | 27.83 | 27.42 | 27.59 | -0.010% | 1,177 | +4.324% |
| 2026-07-01 | 27.62 | 27.69 | 27.59 | 27.59 | -0.376% | 973 | +4.313% |
| 2026-06-30 | 27.48 | 27.69 | 27.48 | 27.69 | +1.006% | 6,688 | +3.921% |
| 2026-06-29 | 27.26 | 27.45 | 27.13 | 27.42 | +0.831% | 766,748 | +4.966% |
| 2026-06-26 | 27.20 | 27.28 | 27.16 | 27.19 | -0.050% | 4,131 | +5.838% |
| 2026-06-25 | 27.41 | 27.41 | 27.20 | 27.21 | -0.122% | 1,714 | +5.785% |
| 2026-06-24 | 27.38 | 27.46 | 27.20 | 27.24 | -0.321% | 8,171 | +5.656% |
| 2026-06-23 | 27.42 | 27.46 | 27.32 | 27.33 | -1.328% | 4,498 | +5.317% |
| 2026-06-22 | 27.90 | 27.91 | 27.68 | 27.69 | -0.445% | 1,978 | +3.919% |
| 2026-06-18 | 27.76 | 27.82 | 27.76 | 27.82 | +1.082% | 1,027 | +3.456% |
| 2026-06-17 | 27.84 | 27.93 | 27.52 | 27.52 | -1.124% | 10,937 | +4.575% |
| 2026-06-16 | 27.96 | 27.96 | 27.83 | 27.83 | -0.452% | 2,069 | +3.400% |
| 2026-06-15 | 27.97 | 28.06 | 27.96 | 27.96 | +1.710% | 11,248 | +2.933% |
| 2026-06-12 | 27.27 | 27.55 | 27.22 | 27.49 | +0.512% | 8,138 | +4.693% |
| 2026-06-11 | 27.03 | 27.35 | 26.91 | 27.35 | +1.619% | 7,506 | +5.229% |
| 2026-06-10 | 27.18 | 27.27 | 26.91 | 26.91 | -1.372% | 1,841 | +6.932% |
| 2026-06-09 | 27.50 | 27.50 | 27.05 | 27.29 | -0.288% | 687 | +5.465% |
| 2026-06-08 | 27.57 | 27.57 | 27.37 | 27.37 | +0.146% | 8,814 | +5.161% |
| 2026-06-05 | 27.76 | 27.76 | 27.26 | 27.33 | -2.348% | 4,252 | +5.315% |
| 2026-06-04 | 27.88 | 28.02 | 27.88 | 27.98 | +0.292% | 3,764 | +2.842% |
| 2026-06-03 | 28.05 | 28.05 | 27.90 | 27.90 | -0.580% | 1,643 | +3.142% |
| 2026-06-02 | 28.00 | 28.07 | 28.00 | 28.07 | +0.092% | 4,224 | +2.544% |
| 2026-06-01 | 27.93 | 28.09 | 27.93 | 28.04 | +0.307% | 2,094 | +2.638% |
| 2026-05-29 | 28.02 | 28.02 | 27.95 | 27.95 | +0.284% | 944 | +2.953% |
| 2026-05-28 | 27.81 | 27.89 | 27.81 | 27.88 | +0.581% | 5,344 | +3.246% |
| 2026-05-27 | 27.74 | 27.74 | 27.71 | 27.71 | -0.207% | 8,027 | +3.846% |
| 2026-05-26 | 27.83 | 27.83 | 27.72 | 27.77 | +0.586% | 5,075 | +3.631% |
| 2026-05-22 | 27.64 | 27.68 | 27.61 | 27.61 | +0.327% | 1,586 | +4.238% |
| 2026-05-21 | 27.42 | 27.57 | 27.36 | 27.52 | +0.228% | 10,119 | +4.578% |
| 2026-05-20 | 27.34 | 27.46 | 27.34 | 27.46 | +1.058% | 2,354 | +4.817% |
| 2026-05-19 | 27.18 | 27.29 | 27.16 | 27.17 | -0.434% | 10,184 | +5.926% |
| 2026-05-18 | 27.32 | 27.32 | 27.29 | 27.29 | +0.044% | 1,036 | +5.466% |
| 2026-05-15 | 27.36 | 27.36 | 27.28 | 27.28 | -1.082% | 580 | +5.512% |
| 2026-05-14 | 27.46 | 27.61 | 27.22 | 27.58 | +0.826% | 9,689 | +4.370% |
| 2026-05-13 | 27.19 | 27.38 | 27.18 | 27.35 | +0.424% | 1,793 | +5.232% |
| 2026-05-12 | 27.15 | 27.23 | 27.05 | 27.23 | -0.123% | 3,609 | +5.678% |
| 2026-05-11 | 27.21 | 27.33 | 27.21 | 27.27 | +0.131% | 7,937 | +5.548% |
| 2026-05-08 | 27.21 | 27.26 | 27.21 | 27.23 | +0.815% | 6,423 | +5.686% |
| 2026-05-07 | 27.14 | 27.57 | 27.01 | 27.01 | -0.364% | 1,477 | +6.548% |
| 2026-05-06 | 26.96 | 27.11 | 26.95 | 27.11 | +1.377% | 8,368 | +6.160% |
| 2026-05-05 | 26.71 | 26.79 | 26.71 | 26.74 | +0.996% | 2,253 | +7.622% |
| 2026-05-04 | 26.53 | 26.62 | 26.42 | 26.48 | -0.407% | 1,533 | +8.694% |
| 2026-05-01 | 26.66 | 26.70 | 26.59 | 26.59 | +0.278% | 10,061 | +8.252% |
| 2026-04-30 | 26.25 | 26.51 | 26.25 | 26.51 | +1.496% | 638 | +8.553% |
| 2026-04-29 | 26.15 | 26.15 | 26.12 | 26.12 | -0.204% | 13,328 | +10.177% |
| 2026-04-28 | 26.17 | 26.18 | 26.11 | 26.18 | -0.487% | 5,434 | +9.952% |
| 2026-04-27 | 26.27 | 26.30 | 26.26 | 26.30 | +0.128% | 2,968 | +9.417% |
| 2026-04-24 | 26.09 | 26.27 | 26.09 | 26.27 | +0.603% | 2,145 | +9.558% |
| 2026-04-23 | 26.25 | 26.25 | 26.11 | 26.11 | -0.678% | 814 | +10.218% |
| 2026-04-22 | 26.25 | 26.29 | 26.25 | 26.29 | +1.076% | 1,028 | +9.471% |
| 2026-04-21 | 26.30 | 26.31 | 26.01 | 26.01 | -0.718% | 808 | +10.649% |
| 2026-04-20 | 26.25 | 26.27 | 26.14 | 26.20 | -0.385% | 4,505 | +9.855% |
| 2026-04-17 | 26.28 | 26.39 | 26.28 | 26.30 | +1.339% | 1,871 | +9.432% |
| 2026-04-16 | 25.96 | 25.98 | 25.89 | 25.95 | +0.020% | 6,280 | +10.897% |
| 2026-04-15 | 25.79 | 25.95 | 25.78 | 25.95 | +1.086% | 25,511 | +10.920% |
| 2026-04-14 | 25.58 | 25.68 | 25.57 | 25.67 | +1.161% | 41,832 | +12.124% |
| 2026-04-13 | 25.00 | 25.37 | 24.99 | 25.37 | +1.331% | 5,765 | +13.426% |
| 2026-04-10 | 25.13 | 25.13 | 25.04 | 25.04 | -0.312% | 9,785 | +14.936% |
| 2026-04-09 | 24.94 | 25.15 | 24.89 | 25.12 | +0.578% | 2,188 | +14.577% |
| 2026-04-08 | 25.01 | 25.01 | 24.94 | 24.97 | +2.426% | 2,025 | +15.240% |
| 2026-04-07 | 24.25 | 24.38 | 24.14 | 24.38 | +0.000% | 21,636 | +18.035% |
| 2026-04-06 | 24.37 | 24.68 | 24.29 | 24.38 | +0.435% | 763,299 | +18.036% |
| 2026-04-02 | 24.28 | 24.28 | 24.22 | 24.28 | -0.069% | 7,424 | +18.549% |
| 2026-04-01 | 24.25 | 24.29 | 24.25 | 24.29 | +0.821% | 701 | +18.467% |
| 2026-03-31 | 24.10 | 24.10 | 24.10 | 24.10 | +2.758% | 23 | +19.440% |
| 2026-03-30 | 23.45 | 23.45 | 23.45 | 23.45 | -0.555% | 64 | +22.734% |
| 2026-03-27 | 23.73 | 23.73 | 23.53 | 23.58 | -1.442% | 1,184 | +22.053% |
| 2026-03-26 | 24.14 | 24.24 | 23.93 | 23.93 | -2.466% | 2,985 | +20.293% |
| 2026-03-25 | 24.52 | 24.57 | 24.25 | 24.53 | +1.489% | 8,270 | +17.326% |
| 2026-03-24 | 24.17 | 24.17 | 24.17 | 24.17 | -0.592% | 764 | +19.073% |
| 2026-03-23 | 24.31 | 24.31 | 24.31 | 24.31 | +1.107% | 10 | +18.368% |
| 2026-03-20 | 24.23 | 24.23 | 24.05 | 24.05 | -1.403% | 926 | +19.679% |
| 2026-03-19 | 24.39 | 24.39 | 24.39 | 24.39 | -0.245% | 438 | +17.999% |
| 2026-03-18 | 24.44 | 24.45 | 24.44 | 24.45 | -1.254% | 1,498 | +17.710% |
| 2026-03-17 | 24.76 | 24.76 | 24.76 | 24.76 | +0.287% | 7 | +16.233% |
| 2026-03-16 | 24.76 | 24.77 | 24.69 | 24.69 | +0.857% | 1,511 | +16.566% |
| 2026-03-13 | 24.71 | 24.71 | 24.46 | 24.48 | -0.407% | 1,066,624 | +17.565% |
| 2026-03-12 | 24.79 | 24.79 | 24.58 | 24.58 | -1.601% | 883 | +17.087% |
| 2026-03-11 | 25.04 | 25.05 | 24.98 | 24.98 | -0.120% | 1,024 | +15.212% |
| 2026-03-10 | 25.10 | 25.18 | 24.98 | 25.01 | -0.212% | 2,089 | +15.074% |
| 2026-03-09 | 24.55 | 25.06 | 24.55 | 25.06 | +0.709% | 121 | +14.830% |
| 2026-03-06 | 24.99 | 24.99 | 24.89 | 24.89 | -1.210% | 1,036,122 | +15.645% |
| 2026-03-05 | 25.19 | 25.19 | 25.19 | 25.19 | -0.193% | 684 | +14.245% |
| 2026-03-04 | 25.24 | 25.24 | 25.24 | 25.24 | +0.972% | 25 | +14.024% |
| 2026-03-03 | 24.93 | 25.00 | 24.74 | 25.00 | -0.807% | 538 | +15.132% |
| 2026-03-02 | 24.98 | 25.20 | 24.98 | 25.20 | +0.177% | 296 | +14.204% |
| 2026-02-27 | 25.08 | 25.16 | 25.08 | 25.16 | -0.437% | 468 | +14.406% |
| 2026-02-26 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 18 | +13.906% |