Exchange Listed Funds Trust LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

Last Price31.96

Change+0.11 (0.33%)

NYSE · Last Trade: Apr 30th, 12:38 AM EDT

Historical Prices For Exchange Listed Funds Trust LG QRAFT AI-Powered U.S. Large Cap Core ETF (LQAI)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	31.96	31.96	31.96	31.96	14	31.96
4/28/2025	31.86	31.86	31.86	31.86	45	31.86
4/25/2025	31.78	31.78	31.78	31.78	100	31.78
4/24/2025	31.67	31.67	31.67	31.67	44	31.67
4/23/2025	31.52	31.52	31.20	31.20	121	31.20
4/22/2025	30.65	30.78	30.65	30.78	205	30.78
4/21/2025	30.05	30.05	30.05	30.05	81	30.05
4/17/2025	30.59	30.59	30.59	30.59	112	30.59
4/16/2025	30.90	30.90	30.43	30.44	513	30.44
4/15/2025	31.33	31.33	31.14	31.14	23,332	31.14
4/14/2025	31.32	31.32	30.90	31.14	2,093	31.14
4/11/2025	30.29	30.86	30.29	30.86	6,405	30.86
4/10/2025	30.95	30.95	30.35	30.35	850	30.35
4/09/2025	30.24	31.53	30.24	31.53	509	31.53
4/08/2025	30.39	30.43	28.74	28.74	5,835	28.74
4/07/2025	29.69	29.70	28.88	29.29	11,709	29.29
4/04/2025	29.38	29.38	29.38	29.38	100	29.38
4/03/2025	31.22	31.22	31.22	31.22	5	31.22
4/02/2025	32.74	32.74	32.74	32.74	7	32.74
4/01/2025	32.42	32.42	32.42	32.42	36	32.42
3/31/2025	32.36	32.36	32.36	32.36	142	32.36
3/28/2025	32.20	32.20	32.20	32.20	100	32.20
3/27/2025	32.78	32.78	32.78	32.78	41	32.78
3/26/2025	32.96	32.96	32.96	32.96	37	32.96
3/25/2025	33.49	33.52	33.49	33.52	218	33.40
3/24/2025	33.56	33.56	33.56	33.56	42	33.44
3/21/2025	32.91	32.91	32.91	32.91	100	32.79
3/20/2025	32.79	32.79	32.78	32.78	120	32.67
3/19/2025	32.65	32.84	32.65	32.84	118	32.72
3/18/2025	32.44	32.44	32.44	32.44	201	32.33
3/17/2025	32.90	32.91	32.90	32.91	171	32.79
3/14/2025	32.67	32.67	32.67	32.67	100	32.56
3/13/2025	31.74	31.74	31.74	31.74	110	31.63
3/12/2025	32.36	32.60	32.36	32.44	298	32.33
3/11/2025	32.12	32.12	32.10	32.10	155	31.99
3/10/2025	32.37	32.37	32.18	32.18	357	32.07
3/07/2025	33.29	33.29	33.29	33.29	281	33.17
3/06/2025	33.36	33.36	32.92	32.92	831	32.81
3/05/2025	33.80	33.80	33.80	33.80	155	33.69
3/04/2025	33.00	33.94	33.00	33.39	2,268	33.28
3/03/2025	34.53	34.53	33.63	33.67	1,935	33.55
2/28/2025	34.36	34.36	34.36	34.36	274	34.24
2/27/2025	33.93	33.93	33.93	33.93	134	33.82
2/26/2025	35.17	35.17	34.63	34.76	264	34.64
2/25/2025	34.71	34.71	34.64	34.64	3,850	34.52
2/24/2025	35.15	35.15	35.15	35.15	179	35.02
2/21/2025	36.21	36.21	35.58	35.58	113	35.46
2/20/2025	36.38	36.38	36.21	36.25	825	36.12
2/19/2025	36.52	36.68	36.52	36.53	2,209	36.40
2/18/2025	36.62	36.62	36.62	36.62	166	36.49
2/14/2025	36.35	36.35	36.35	36.35	100	36.22
2/13/2025	36.23	36.23	36.23	36.23	106	36.10
2/12/2025	35.79	35.79	35.79	35.79	37	35.67
2/11/2025	35.64	35.73	35.64	35.71	1,303	35.59
2/10/2025	35.85	35.87	35.85	35.87	788	35.75
2/07/2025	35.64	35.64	35.61	35.61	290	35.49
2/06/2025	35.76	35.89	35.76	35.89	306	35.77
2/05/2025	35.68	35.68	35.68	35.68	118	35.55
2/04/2025	35.69	35.69	35.69	35.69	144	35.57
2/03/2025	34.65	35.11	34.65	35.08	1,203	34.96
1/31/2025	35.44	35.44	35.44	35.44	100	35.32
1/30/2025	35.57	35.57	35.57	35.57	107	35.45