QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV) Historical Stock Data

31.38 ↑0.00 (0.00%)
As of Market Close on January 20th, 2023.

Historical Data

In the past 30 trading days, HDIV is down -0.11% a day on average. There have been 19 days where QRAFT AI-Enhanced U.S. High Dividend ETF closed green and 11 days where HDIV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2031.3731.37↑$0.00 (0.00%)31.3731.3719
2023-01-1931.3131.30↓$0.01 (-0.03%)31.2731.313.67K
2023-01-1831.3231.35↑$0.03 (0.09%)31.3031.351.51K
2023-01-1731.5331.35↓$0.18 (-0.58%)31.3531.53274
2023-01-1331.4431.49↑$0.05 (0.17%)31.4431.49487
2023-01-1231.4531.34↓$0.11 (-0.34%)31.3431.451.97K
2023-01-1131.3531.37↑$0.02 (0.08%)31.3531.37336
2023-01-1030.9731.15↑$0.18 (0.58%)30.9731.15553
2023-01-0931.3531.06↓$0.29 (-0.92%)31.0631.35432
2023-01-0631.2831.28↑$0.00 (0.00%)31.2831.2877
2023-01-0530.6330.63↑$0.00 (0.00%)30.6330.6314
2023-01-0430.6830.77↑$0.09 (0.30%)30.6830.770.97K
2023-01-0330.5330.45↓$0.08 (-0.25%)30.2730.532.76K
2022-12-3030.2930.41↑$0.12 (0.38%)30.2930.41369
2022-12-2930.5630.56↑$0.00 (0.00%)30.5630.56189
2022-12-2830.2230.14↓$0.08 (-0.26%)30.1430.223.31K
2022-12-2730.5930.60↑$0.01 (0.03%)30.5530.603.58K
2022-12-2330.7430.74↑$0.00 (0.00%)30.7430.7481
2022-12-2230.5530.55↑$0.00 (0.00%)30.5530.5516
2022-12-2130.7130.72↑$0.01 (0.04%)30.7130.72155
2022-12-2030.4130.43↑$0.02 (0.07%)30.4130.43338
2022-12-1930.5630.48↓$0.07 (-0.25%)30.4830.591.54K
2022-12-1630.6930.69↑$0.00 (0.00%)30.6930.6917
2022-12-1530.9230.92↑$0.00 (0.00%)30.9230.9233
2022-12-1431.6431.59↓$0.05 (-0.17%)31.5931.64197
2022-12-1332.1231.69↓$0.43 (-1.34%)31.6932.12409
2022-12-1231.5831.58↑$0.00 (0.00%)31.5831.5886
2022-12-0931.3831.21↓$0.17 (-0.55%)31.2131.381.15K
2022-12-0831.4931.49↑$0.00 (0.00%)31.4931.495
2022-12-0731.3431.28↓$0.06 (-0.20%)31.2831.371.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$HDIV looking good today??

0 Like Report
BroughtToMyKnees

$HDIV hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report