MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LQAI — LG QRAFT AI-Powered U.S. Large Cap Core ETF
NYSE ArcaLG QRAFT AI-Powered U.S. Large Cap Core ETF
$46.64
+0.28(+0.60%)
- O
- 46.64
- H
- 46.64
- L
- 46.64
- V
- 143.23
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.64
Period Return+51.51%
Period High$48.27
Period Low$30.65
Avg Daily Volume823
Total Trading Days365
LQAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.64 | $46.64 | $46.64 | $46.64 | +$0.28 | +0.60% | 143 | $46.57 | $46.64 $46.64 |
| Oct 1, 2026 | $46.36 | $46.36 | $46.36 | $46.36 | +$0.20 | +0.44% | 24 | $46.29 | $46.36 $46.36 |
| Sep 30, 2026 | $46.32 | $46.32 | $46.16 | $46.16 | +$0.05 | +0.10% | 208 | $46.28 | $46.16 $46.32 |
| Sep 29, 2026 | $46.11 | $46.11 | $46.11 | $46.11 | +$0.04 | +0.09% | 167 | $46.12 | $46.11 $46.11 |
| Sep 28, 2026 | $46.18 | $46.18 | $46.07 | $46.07 | $-0.91 | -1.94% | 304 | $46.42 | $46.07 $46.18 |
| Sep 25, 2026 | $46.98 | $46.98 | $46.98 | $46.98 | +$0.10 | +0.21% | 89 | $46.96 | $46.98 $46.98 |
| Sep 24, 2026 | $46.88 | $46.88 | $46.88 | $46.88 | +$0.03 | +0.07% | 113 | $46.62 | $46.88 $46.88 |
| Sep 23, 2026 | $46.85 | $46.85 | $46.85 | $46.85 | $-0.63 | -1.33% | 56 | $47.10 | $46.85 $46.85 |
| Sep 22, 2026 | $47.48 | $47.48 | $47.48 | $47.48 | +$0.21 | +0.44% | 128 | $47.33 | $47.48 $47.48 |
| Sep 21, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | +$1.17 | +2.53% | 158 | $47.19 | $47.27 $47.27 |
| Sep 18, 2026 | $45.89 | $46.10 | $45.89 | $46.10 | +$0.17 | +0.37% | 141 | $45.93 | $45.89 $46.10 |
| Sep 17, 2026 | $45.81 | $45.93 | $45.81 | $45.93 | +$0.80 | +1.78% | 3,409 | $45.80 | $45.81 $45.93 |
| Sep 16, 2026 | $45.42 | $45.42 | $45.13 | $45.13 | $-0.03 | -0.06% | 366 | $45.37 | $45.13 $45.42 |
| Sep 15, 2026 | $45.16 | $45.16 | $45.16 | $45.16 | $-0.32 | -0.70% | 31 | $45.53 | $45.16 $45.16 |
| Sep 14, 2026 | $45.70 | $45.70 | $45.42 | $45.48 | $-0.57 | -1.24% | 1,003 | $45.57 | $45.42 $45.70 |
| Sep 11, 2026 | $46.05 | $46.05 | $46.05 | $46.05 | +$0.19 | +0.42% | 16 | $46.00 | $46.05 $46.05 |
| Sep 10, 2026 | $45.85 | $45.85 | $45.85 | $45.85 | $-0.56 | -1.21% | 228 | $45.96 | $45.85 $45.85 |
| Sep 9, 2026 | $46.42 | $46.42 | $46.42 | $46.42 | $-0.13 | -0.28% | 153 | $46.48 | $46.42 $46.42 |
| Sep 8, 2026 | $46.55 | $46.55 | $46.55 | $46.55 | +$0.09 | +0.19% | 171 | $46.57 | $46.55 $46.55 |
| Sep 4, 2026 | $46.46 | $46.46 | $46.46 | $46.46 | +$0.26 | +0.57% | 21 | $46.34 | $46.46 $46.46 |
| Sep 3, 2026 | $46.20 | $46.20 | $46.20 | $46.20 | +$0.56 | +1.22% | 46 | $46.03 | $46.20 $46.20 |
| Sep 2, 2026 | $45.64 | $45.64 | $45.64 | $45.64 | +$0.43 | +0.95% | 29 | $45.36 | $45.64 $45.64 |
| Sep 1, 2026 | $45.21 | $45.21 | $45.21 | $45.21 | $-0.44 | -0.96% | 53 | $45.19 | $45.21 $45.21 |
| Aug 31, 2026 | $45.54 | $45.65 | $45.54 | $45.65 | $-0.16 | -0.34% | 386 | $45.53 | $45.54 $45.65 |
| Aug 28, 2026 | $45.81 | $45.81 | $45.81 | $45.81 | $-0.06 | -0.12% | 15 | $45.87 | $45.81 $45.81 |
| Aug 27, 2026 | $45.86 | $45.86 | $45.86 | $45.86 | +$0.13 | +0.28% | 596 | $45.85 | $45.86 $45.86 |
| Aug 26, 2026 | $45.73 | $45.73 | $45.73 | $45.73 | +$0.04 | +0.09% | 18 | $45.70 | $45.73 $45.73 |
| Aug 25, 2026 | $45.69 | $45.69 | $45.69 | $45.69 | +$0.30 | +0.66% | 51 | $45.76 | $45.69 $45.69 |
| Aug 24, 2026 | $45.39 | $45.39 | $45.39 | $45.39 | $-0.47 | -1.02% | 74 | $45.33 | $45.39 $45.39 |
| Aug 21, 2026 | $45.86 | $45.86 | $45.86 | $45.86 | +$0.02 | +0.04% | 45 | $45.90 | $45.86 $45.86 |