Skip to main content

Qraft Ai-Enhanced U.S. High Dividend ETF (NY: HDIV )

31.37 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.19 29.19 29.07 29.07 2,085 -0.23(-0.78%)
Apr 29, 2021 29.25 29.30 29.14 29.30 4,458 +0.20(+0.68%)
Apr 28, 2021 29.10 29.10 29.10 29.10 2,282 +0.11(+0.40%)
Apr 27, 2021 28.99 28.99 28.99 28.99 394 +0.13(+0.45%)
Apr 26, 2021 28.89 28.96 28.86 28.86 3,084 +0.05(+0.19%)
Apr 23, 2021 28.60 28.93 28.60 28.80 2,085 +0.11(+0.37%)
Apr 22, 2021 28.75 28.86 28.61 28.70 2,172 -0.11(-0.38%)
Apr 21, 2021 28.80 28.81 28.79 28.81 773 +0.32(+1.11%)
Apr 20, 2021 28.75 28.75 28.39 28.49 5,067 -0.23(-0.80%)
Apr 19, 2021 28.82 28.89 28.71 28.72 7,172 -0.11(-0.37%)
Apr 16, 2021 28.87 28.88 28.76 28.83 9,386 +0.16(+0.55%)
Apr 15, 2021 29.06 29.06 28.62 28.67 9,659 +0.01(+0.03%)
Apr 14, 2021 28.79 28.79 28.53 28.66 5,404 +0.20(+0.72%)
Apr 13, 2021 28.44 28.45 28.44 28.45 2,069 -0.18(-0.62%)
Apr 12, 2021 28.61 28.63 28.55 28.63 15,710 +0.04(+0.15%)
Apr 09, 2021 28.58 28.59 28.49 28.59 3,546 +0.15(+0.51%)
Apr 08, 2021 28.44 28.44 28.44 28.44 817 -0.16(-0.56%)
Apr 07, 2021 28.47 28.60 28.47 28.60 875 +0.04(+0.15%)
Apr 06, 2021 28.56 28.56 28.56 28.56 126 -0.04(-0.13%)
Apr 05, 2021 28.50 28.62 28.49 28.60 4,478 +0.25(+0.87%)
Apr 01, 2021 28.14 28.35 28.13 28.35 7,926 +0.18(+0.65%)
Mar 31, 2021 28.21 28.21 28.17 28.17 301 -0.05(-0.19%)
Mar 30, 2021 28.17 28.22 28.17 28.22 536 -0.09(-0.31%)
Mar 29, 2021 28.32 28.39 28.16 28.31 2,968 +0.01(+0.04%)
Mar 26, 2021 28.00 28.30 27.97 28.30 1,668 +0.51(+1.82%)
Mar 25, 2021 27.71 27.79 27.71 27.79 811 +0.26(+0.96%)
Mar 24, 2021 27.79 27.79 27.53 27.53 1,270 -0.03(-0.09%)
Mar 23, 2021 27.83 27.83 27.56 27.56 509 -0.31(-1.10%)
Mar 22, 2021 28.42 28.42 27.77 27.86 4,075 +0.06(+0.23%)
Mar 19, 2021 27.80 27.80 27.80 27.80 418 +0.03(+0.10%)
Mar 18, 2021 28.02 28.02 27.77 27.77 1,388 -0.23(-0.83%)
Mar 17, 2021 27.35 28.01 27.30 28.01 3,153 +0.04(+0.16%)
Mar 16, 2021 27.96 27.96 27.96 27.96 59 -0.10(-0.37%)
Mar 15, 2021 28.06 28.06 28.06 28.06 875 +0.06(+0.22%)
Mar 12, 2021 27.95 28.00 27.92 28.00 1,045 +0.23(+0.81%)
Mar 11, 2021 27.86 27.92 27.77 27.78 1,135 -0.02(-0.09%)
Mar 10, 2021 27.80 27.80 27.80 27.80 456 +0.32(+1.16%)
Mar 09, 2021 27.48 27.48 27.48 27.48 181 -0.01(-0.02%)
Mar 08, 2021 27.29 27.68 27.29 27.49 2,252 +0.34(+1.27%)
Mar 05, 2021 27.14 27.14 27.14 27.14 731 +0.65(+2.43%)
Mar 04, 2021 26.50 26.50 26.50 26.50 411 -0.31(-1.14%)
Mar 03, 2021 26.81 26.81 26.81 26.81 340 -0.05(-0.20%)
Mar 02, 2021 27.04 27.04 26.86 26.86 2,603 -0.05(-0.19%)
Mar 01, 2021 26.91 26.91 26.91 26.91 42 +0.38(+1.42%)
Feb 26, 2021 26.59 26.59 26.53 26.53 418 -0.32(-1.18%)
Feb 25, 2021 26.90 26.90 26.85 26.85 350 -0.43(-1.58%)
Feb 24, 2021 27.28 27.28 27.28 27.28 189 +0.28(+1.05%)
Feb 23, 2021 27.00 27.00 27.00 27.00 259 +0.01(+0.04%)
Feb 22, 2021 27.07 27.07 26.88 26.99 3,267 +0.14(+0.52%)
Feb 19, 2021 26.85 26.85 26.85 26.85 104 -0.02(-0.08%)
Feb 18, 2021 26.91 26.91 26.86 26.87 1,358 -0.21(-0.78%)
Feb 17, 2021 27.08 27.08 27.08 27.08 43 +0.21(+0.79%)
Feb 16, 2021 26.87 26.87 26.87 26.87 694 +0.07(+0.27%)
Feb 12, 2021 26.80 26.80 26.80 26.80 104 +0.12(+0.45%)
Feb 11, 2021 26.78 26.78 26.68 26.68 442 -0.07(-0.28%)
Feb 10, 2021 26.82 26.83 26.29 26.75 6,678 -0.02(-0.09%)
Feb 09, 2021 26.78 26.78 26.78 26.78 58 -0.05(-0.19%)
Feb 08, 2021 26.78 26.84 26.70 26.83 1,687 +0.27(+1.01%)
Feb 05, 2021 26.56 26.62 26.56 26.56 1,672 +0.24(+0.90%)
Feb 04, 2021 26.32 26.32 26.32 26.32 724 +0.31(+1.20%)
Feb 03, 2021 25.87 26.01 25.87 26.01 408 +0.18(+0.69%)
Feb 02, 2021 25.92 25.92 25.83 25.83 407 +0.22(+0.88%)
Feb 01, 2021 25.63 25.63 25.61 25.61 338 +0.03(+0.13%)
Jan 29, 2021 25.57 25.57 25.57 25.57 104 -0.46(-1.78%)
Jan 28, 2021 26.13 26.13 26.04 26.04 429 +0.17(+0.66%)
Jan 27, 2021 25.87 25.87 25.87 25.87 119 -0.47(-1.77%)
Jan 26, 2021 26.33 26.33 26.33 26.33 50 +0.06(+0.22%)
Jan 25, 2021 26.27 26.27 26.27 26.27 82 -0.05(-0.19%)
Jan 22, 2021 26.22 26.32 26.22 26.32 1,359 -0.19(-0.72%)
Jan 21, 2021 26.51 26.51 26.51 26.51 48 -0.06(-0.23%)
Jan 20, 2021 26.57 26.57 26.57 26.57 142 +0.17(+0.63%)
Jan 19, 2021 26.47 26.50 26.41 26.41 1,364 +0.08(+0.32%)
Jan 15, 2021 26.32 26.32 26.32 26.32 2,718 -0.27(-1.00%)
Jan 14, 2021 26.64 26.64 26.59 26.59 650 +0.20(+0.76%)
Jan 13, 2021 26.43 26.43 26.37 26.39 487 -0.03(-0.12%)
Jan 12, 2021 26.42 26.42 26.42 26.42 74 +0.19(+0.74%)
Jan 11, 2021 26.23 26.23 26.23 26.23 465 +0.10(+0.37%)
Jan 08, 2021 26.19 26.19 26.13 26.13 313 -0.09(-0.34%)
Jan 07, 2021 26.22 26.22 26.22 26.22 281 +0.30(+1.15%)
Jan 06, 2021 25.51 26.10 25.51 25.92 357 +0.33(+1.27%)
Jan 05, 2021 25.60 25.60 25.60 25.60 94 +0.24(+0.96%)
Jan 04, 2021 25.50 25.50 25.25 25.36 774 -0.20(-0.80%)
Dec 31, 2020 25.56 25.56 25.56 75 +0.17(+0.67%)
Dec 30, 2020 25.39 25.39 25.39 25.39 75 +0.05(+0.18%)
Dec 29, 2020 25.38 25.38 25.32 25.35 532 -0.06(-0.24%)
Dec 28, 2020 25.41 25.41 25.41 25.41 83 +0.06(+0.24%)
Dec 24, 2020 25.35 25.35 25.35 25.35 105 +0.00(+0.01%)
Dec 23, 2020 25.23 25.34 25.23 25.34 157 +0.09(+0.35%)
Dec 22, 2020 25.23 25.25 25.23 25.25 622 -0.13(-0.50%)
Dec 21, 2020 25.38 25.38 25.38 25.38 219 -0.24(-0.92%)
Dec 18, 2020 25.61 25.61 25.61 25.61 315 -0.08(-0.33%)
Dec 17, 2020 25.69 25.70 25.69 25.70 304 +0.09(+0.34%)
Dec 16, 2020 25.61 25.61 25.61 25.61 207 +0.05(+0.21%)
Dec 15, 2020 25.59 25.63 25.56 25.56 790 +0.05(+0.21%)
Dec 14, 2020 25.67 25.76 25.51 25.51 726 +0.07(+0.26%)
Dec 11, 2020 25.44 25.44 25.44 25.44 210 -0.26(-1.02%)
Dec 10, 2020 25.75 25.75 25.70 25.70 556 +0.12(+0.45%)
Dec 09, 2020 25.68 25.68 25.57 25.59 958 +0.12(+0.48%)
Dec 08, 2020 25.33 25.46 25.33 25.46 1,711 +0.12(+0.46%)
Dec 07, 2020 25.35 25.35 25.35 25.35 427 -0.12(-0.46%)
Dec 04, 2020 25.27 25.47 25.27 25.46 3,679 +0.30(+1.21%)
Dec 03, 2020 25.19 25.19 25.16 25.16 328 +0.03(+0.13%)
Dec 02, 2020 25.17 25.17 25.13 25.13 242 -0.04(-0.16%)
Dec 01, 2020 25.14 25.17 25.14 25.17 298 +0.20(+0.82%)
Nov 30, 2020 24.96 24.96 24.96 24.96 228 -0.11(-0.43%)
Nov 27, 2020 25.11 25.11 25.07 25.07 105 +0.01(+0.06%)
Nov 25, 2020 25.00 25.05 25.00 25.05 210 -0.09(-0.35%)
Nov 24, 2020 25.14 25.14 25.14 25.14 28 +0.37(+1.49%)
Nov 23, 2020 24.64 24.77 24.64 24.77 288 +0.27(+1.09%)
Nov 20, 2020 24.61 24.61 24.51 24.51 2,102 -0.09(-0.38%)
Nov 19, 2020 24.50 24.60 24.45 24.60 1,384 +0.11(+0.46%)
Nov 18, 2020 24.49 24.49 24.49 24.49 37 -0.18(-0.73%)
Nov 17, 2020 24.64 24.67 24.64 24.67 586 -0.07(-0.29%)
Nov 16, 2020 24.74 24.74 24.74 24.74 546 +0.33(+1.36%)
Nov 13, 2020 24.37 24.41 24.37 24.41 315 +0.42(+1.73%)
Nov 12, 2020 23.99 23.99 23.99 23.99 11 -0.30(-1.22%)
Nov 11, 2020 24.26 24.29 24.26 24.29 173 +0.08(+0.32%)
Nov 10, 2020 24.21 24.21 24.04 24.21 223 +0.35(+1.48%)
Nov 09, 2020 24.46 24.46 23.86 23.86 842 +0.16(+0.67%)
Nov 06, 2020 23.67 23.70 23.61 23.70 1,576 -0.00(-0.01%)
Nov 05, 2020 23.70 23.70 23.70 23.70 60 +0.37(+1.57%)
Nov 04, 2020 23.50 23.50 23.33 23.33 399 +0.07(+0.31%)
Nov 03, 2020 23.26 23.26 23.26 23.26 179 +0.47(+2.06%)
Nov 02, 2020 22.63 22.81 22.63 22.79 813 +0.41(+1.83%)
Oct 30, 2020 22.33 22.38 22.33 22.38 1,997 -0.19(-0.84%)
Oct 29, 2020 22.57 22.57 22.57 22.57 59 +0.14(+0.63%)
Oct 28, 2020 22.78 22.78 22.43 22.43 825 -0.65(-2.83%)
Oct 27, 2020 23.11 23.11 23.09 23.09 345 -0.20(-0.88%)
Oct 26, 2020 23.25 23.29 23.25 23.29 505 -0.46(-1.94%)
Oct 23, 2020 23.75 23.75 23.75 23.75 630 -0.02(-0.08%)
Oct 22, 2020 23.77 23.77 23.77 23.77 43 +0.05(+0.23%)
Oct 21, 2020 23.71 23.71 23.71 23.71 11 -0.11(-0.46%)
Oct 20, 2020 23.82 23.82 23.82 23.82 135 +0.06(+0.27%)
Oct 19, 2020 24.73 24.73 23.76 23.76 729 -0.31(-1.28%)
Oct 16, 2020 24.07 24.07 24.07 24.07 105 +0.03(+0.14%)
Oct 15, 2020 24.03 24.03 24.03 24.03 50 +0.01(+0.03%)
Oct 14, 2020 24.22 24.22 24.03 24.03 583 -0.11(-0.46%)
Oct 13, 2020 24.14 24.14 24.14 24.14 89 -0.03(-0.14%)
Oct 12, 2020 24.17 24.17 24.17 24.17 814 +0.16(+0.67%)
Oct 09, 2020 24.01 24.01 24.01 24.01 420 +0.08(+0.34%)
Oct 08, 2020 23.93 23.93 23.93 23.93 41 +0.26(+1.10%)
Oct 07, 2020 23.56 23.66 23.56 23.66 1,066 +0.38(+1.63%)
Oct 06, 2020 23.28 23.28 23.28 23.28 19 -0.29(-1.22%)
Oct 05, 2020 23.57 23.57 23.57 23.57 494 +0.37(+1.60%)
Oct 02, 2020 23.20 23.20 23.20 23.20 105 -0.03(-0.12%)
Oct 01, 2020 23.23 23.23 23.23 23.23 170 +0.05(+0.24%)
Sep 30, 2020 23.17 23.17 23.17 23.17 24 +0.18(+0.78%)
Sep 29, 2020 22.99 22.99 22.99 22.99 41 -0.11(-0.49%)
Sep 28, 2020 23.11 23.11 23.11 23.11 99 +0.40(+1.77%)
Sep 25, 2020 22.50 22.72 22.25 22.71 5,572 +0.13(+0.57%)
Sep 24, 2020 22.56 22.58 22.56 22.58 364 +0.05(+0.20%)
Sep 23, 2020 22.58 22.58 22.53 22.53 210 -0.33(-1.43%)
Sep 22, 2020 22.76 22.86 22.59 22.86 8,119 +0.18(+0.78%)
Sep 21, 2020 22.68 22.68 22.68 22.68 39 -0.33(-1.43%)
Sep 18, 2020 23.19 23.19 22.85 23.01 633 -0.23(-0.99%)
Sep 17, 2020 23.24 23.24 23.24 23.24 99 -0.14(-0.59%)
Sep 16, 2020 23.46 23.50 23.38 23.38 3,860 -0.04(-0.17%)
Sep 15, 2020 23.53 23.53 23.42 23.42 328 +0.08(+0.34%)
Sep 14, 2020 23.25 23.34 23.25 23.34 5,910 +0.37(+1.61%)
Sep 10, 2020 22.97 22.97 22.97 0 -0.28(-1.19%)
Sep 09, 2020 23.25 23.25 23.25 23.25 313 +0.43(+1.86%)
Sep 08, 2020 22.82 22.82 22.82 22.82 363 -0.48(-2.07%)
Sep 04, 2020 23.05 23.30 23.05 23.30 105 -0.10(-0.44%)
Sep 03, 2020 24.13 24.13 23.41 23.41 554 -0.76(-3.15%)
Sep 02, 2020 23.98 24.17 23.98 24.17 742 +0.47(+2.00%)
Sep 01, 2020 23.71 23.71 23.64 23.70 3,034 +0.06(+0.27%)
Aug 31, 2020 23.63 23.63 23.63 23.63 785 +0.05(+0.22%)
Aug 27, 2020 23.58 23.58 23.58 0 +0.09(+0.40%)
Aug 25, 2020 23.49 23.49 23.49 0 -0.02(-0.10%)
Aug 24, 2020 23.51 23.51 23.51 23.51 70 +0.27(+1.18%)
Aug 21, 2020 23.24 23.24 23.24 23.24 105 +0.09(+0.37%)
Aug 20, 2020 23.15 23.15 23.15 23.15 55 -0.12(-0.53%)
Aug 19, 2020 23.27 23.27 23.27 23.27 71 -0.02(-0.10%)
Aug 18, 2020 23.30 23.30 23.30 23.30 50 -0.05(-0.22%)
Aug 17, 2020 23.35 23.35 23.35 23.35 21 +0.15(+0.66%)
Aug 14, 2020 23.20 23.20 23.20 23.20 105 +0.00(+0.02%)
Aug 13, 2020 23.26 23.26 23.19 23.19 119 -0.07(-0.29%)
Aug 12, 2020 23.26 23.26 23.26 23.26 20 +0.24(+1.03%)
Aug 11, 2020 23.02 23.02 23.02 23.02 81 +0.04(+0.19%)
Aug 10, 2020 22.86 22.98 22.86 22.98 211 +0.26(+1.14%)
Aug 07, 2020 22.72 22.72 22.72 22.72 105 +0.09(+0.38%)
Aug 06, 2020 22.60 22.63 22.56 22.63 3,177 -0.05(-0.21%)
Aug 05, 2020 22.67 22.68 22.67 22.68 485 +0.15(+0.66%)
Aug 04, 2020 22.53 22.53 22.53 22.53 12,094 +0.10(+0.43%)
Aug 03, 2020 22.44 22.44 22.44 22.44 52 +0.22(+0.98%)
Jul 31, 2020 22.10 22.22 22.10 22.22 105 -0.10(-0.45%)
Jul 30, 2020 22.22 22.32 22.22 22.32 161 -0.02(-0.09%)
Jul 29, 2020 22.22 22.34 22.22 22.34 610 +0.16(+0.74%)
Jul 28, 2020 22.19 22.22 22.17 22.17 862 -0.12(-0.53%)
Jul 27, 2020 22.14 22.29 22.14 22.29 1,402 +0.20(+0.89%)
Jul 24, 2020 22.19 22.19 22.10 22.10 211 -0.10(-0.47%)
Jul 23, 2020 22.40 22.40 22.19 22.20 1,315 -0.18(-0.79%)
Jul 22, 2020 22.35 22.40 22.28 22.38 1,881 +0.08(+0.37%)
Jul 21, 2020 22.32 22.32 22.29 22.29 255 +0.17(+0.78%)
Jul 20, 2020 22.12 22.12 22.12 22.12 27 -0.05(-0.22%)
Jul 17, 2020 22.43 22.43 22.15 22.17 422 -0.00(-0.00%)
Jul 16, 2020 22.13 22.17 22.12 22.17 772 +0.05(+0.21%)
Jul 15, 2020 22.72 22.72 22.00 22.12 804 +0.26(+1.20%)
Jul 14, 2020 21.77 21.86 21.76 21.86 2,322 +0.36(+1.66%)
Jul 13, 2020 21.51 21.51 21.51 21.51 61 -0.11(-0.51%)
Jul 10, 2020 21.62 21.62 21.62 21.62 105 +0.28(+1.31%)
Jul 09, 2020 21.30 21.34 21.30 21.34 355 -0.22(-1.00%)
Jul 08, 2020 21.62 21.62 21.52 21.55 1,802 +0.03(+0.15%)
Jul 07, 2020 21.57 21.57 21.52 21.52 2,314 -0.09(-0.40%)
Jul 06, 2020 21.56 21.61 21.55 21.61 3,164 +0.17(+0.77%)
Jul 02, 2020 21.74 21.74 21.44 21.44 27,663 +0.10(+0.49%)
Jul 01, 2020 21.40 21.47 21.34 21.34 6,241 -0.05(-0.24%)
Jun 30, 2020 21.39 21.39 21.39 21.39 22 +0.32(+1.53%)
Jun 29, 2020 21.07 21.07 21.07 21.07 57 +0.26(+1.27%)
Jun 26, 2020 20.81 20.81 20.81 20.81 105 -0.34(-1.59%)
Jun 25, 2020 20.94 21.14 20.84 21.14 3,035 +0.12(+0.58%)
Jun 24, 2020 21.02 21.02 21.02 21.02 34 -0.48(-2.25%)
Jun 23, 2020 21.50 21.50 21.50 21.50 14 +0.03(+0.15%)
Jun 22, 2020 21.46 21.47 21.46 21.47 159 -0.03(-0.14%)
Jun 19, 2020 21.50 21.50 21.50 21.50 106 +0.04(+0.18%)
Jun 18, 2020 21.46 21.46 21.46 21.46 18 -0.04(-0.18%)
Jun 17, 2020 21.50 21.50 21.50 21.50 53 -0.05(-0.22%)
Jun 16, 2020 21.68 21.70 21.55 21.55 1,129 +0.44(+2.07%)
Jun 15, 2020 20.93 21.11 20.90 21.11 2,508 +0.01(+0.05%)
Jun 12, 2020 21.10 21.10 21.10 21.10 213 +0.14(+0.65%)
Jun 11, 2020 21.37 21.37 20.96 20.96 418 -1.21(-5.47%)
Jun 10, 2020 22.18 22.18 22.18 22.18 87 -0.17(-0.75%)
Jun 09, 2020 22.34 22.34 22.34 22.34 411 -0.19(-0.83%)
Jun 08, 2020 22.51 22.53 22.51 22.53 1,123 +0.20(+0.89%)
Jun 05, 2020 22.30 22.36 22.22 22.33 4,367 +0.45(+2.04%)
Jun 04, 2020 21.89 21.89 21.89 21.89 79 -0.00(-0.01%)
Jun 03, 2020 21.88 21.89 21.78 21.89 520 +0.18(+0.84%)
Jun 02, 2020 21.69 21.71 21.69 21.71 376 +0.18(+0.82%)
Jun 01, 2020 21.64 21.64 21.53 21.53 2,397 -0.13(-0.58%)
May 29, 2020 21.66 21.66 21.66 21.66 958 +0.25(+1.16%)
May 28, 2020 21.57 21.57 21.41 21.41 413 +0.02(+0.11%)
May 27, 2020 21.24 21.38 21.24 21.38 6,568 +0.31(+1.46%)
May 26, 2020 21.08 21.08 21.08 21.08 7 +0.24(+1.16%)
May 22, 2020 20.83 20.83 20.83 20.83 106 -0.05(-0.25%)
May 21, 2020 20.86 20.91 20.86 20.89 1,233 -0.08(-0.39%)
May 20, 2020 21.00 21.00 20.95 20.97 1,278 +0.14(+0.66%)
May 19, 2020 20.83 20.83 20.83 20.83 62 -0.26(-1.23%)
May 18, 2020 21.09 21.09 21.09 21.09 80 +0.52(+2.54%)
May 15, 2020 20.57 20.57 20.57 20.57 106 +0.14(+0.67%)
May 14, 2020 20.43 20.43 20.43 20.43 6 +0.19(+0.92%)
May 13, 2020 20.51 20.51 20.25 20.25 328 -0.39(-1.88%)
May 12, 2020 20.63 20.63 20.63 20.63 30 -0.32(-1.55%)
May 11, 2020 20.95 20.97 20.95 20.96 786 +0.14(+0.68%)
May 08, 2020 20.81 20.81 20.81 20.81 106 +0.38(+1.84%)
May 07, 2020 20.51 20.51 20.44 20.44 731 -0.00(-0.02%)
May 06, 2020 20.59 20.59 20.44 20.44 276 -0.16(-0.78%)
May 05, 2020 20.60 20.60 20.60 20.60 5 +0.17(+0.83%)
May 04, 2020 20.43 20.43 20.43 20.43 83 +0.13(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.