QRAFT AI-Enhanced U.S. High Dividend ETF (HDIV) Historical Stock Data
31.38 ↑0.00 (0.00%)
As of January 19, 2023, 11:31am EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 31.37 | 31.37 | ↑$0.00 (0.00%) | 31.37 | 31.37 | 19 |
| 2023-01-19 | 31.31 | 31.30 | ↓$0.01 (-0.03%) | 31.27 | 31.31 | 3.67K |
| 2023-01-18 | 31.32 | 31.35 | ↑$0.03 (0.09%) | 31.30 | 31.35 | 1.51K |
| 2023-01-17 | 31.53 | 31.35 | ↓$0.18 (-0.58%) | 31.35 | 31.53 | 274 |
| 2023-01-13 | 31.44 | 31.49 | ↑$0.05 (0.17%) | 31.44 | 31.49 | 487 |
| 2023-01-12 | 31.45 | 31.34 | ↓$0.11 (-0.34%) | 31.34 | 31.45 | 1.97K |
| 2023-01-11 | 31.35 | 31.37 | ↑$0.02 (0.08%) | 31.35 | 31.37 | 336 |
| 2023-01-10 | 30.97 | 31.15 | ↑$0.18 (0.58%) | 30.97 | 31.15 | 553 |
| 2023-01-09 | 31.35 | 31.06 | ↓$0.29 (-0.92%) | 31.06 | 31.35 | 432 |
| 2023-01-06 | 31.28 | 31.28 | ↑$0.00 (0.00%) | 31.28 | 31.28 | 77 |
| 2023-01-05 | 30.63 | 30.63 | ↑$0.00 (0.00%) | 30.63 | 30.63 | 14 |
| 2023-01-04 | 30.68 | 30.77 | ↑$0.09 (0.30%) | 30.68 | 30.77 | 0.97K |
| 2023-01-03 | 30.53 | 30.45 | ↓$0.08 (-0.25%) | 30.27 | 30.53 | 2.76K |
| 2022-12-30 | 30.29 | 30.41 | ↑$0.12 (0.38%) | 30.29 | 30.41 | 369 |
| 2022-12-29 | 30.56 | 30.56 | ↑$0.00 (0.00%) | 30.56 | 30.56 | 189 |
| 2022-12-28 | 30.22 | 30.14 | ↓$0.08 (-0.26%) | 30.14 | 30.22 | 3.31K |
| 2022-12-27 | 30.59 | 30.60 | ↑$0.01 (0.03%) | 30.55 | 30.60 | 3.58K |
| 2022-12-23 | 30.74 | 30.74 | ↑$0.00 (0.00%) | 30.74 | 30.74 | 81 |
| 2022-12-22 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 16 |
| 2022-12-21 | 30.71 | 30.72 | ↑$0.01 (0.04%) | 30.71 | 30.72 | 155 |
| 2022-12-20 | 30.41 | 30.43 | ↑$0.02 (0.07%) | 30.41 | 30.43 | 338 |
| 2022-12-19 | 30.56 | 30.48 | ↓$0.07 (-0.25%) | 30.48 | 30.59 | 1.54K |
| 2022-12-16 | 30.69 | 30.69 | ↑$0.00 (0.00%) | 30.69 | 30.69 | 17 |
| 2022-12-15 | 30.92 | 30.92 | ↑$0.00 (0.00%) | 30.92 | 30.92 | 33 |
| 2022-12-14 | 31.64 | 31.59 | ↓$0.05 (-0.17%) | 31.59 | 31.64 | 197 |
| 2022-12-13 | 32.12 | 31.69 | ↓$0.43 (-1.34%) | 31.69 | 32.12 | 409 |
| 2022-12-12 | 31.58 | 31.58 | ↑$0.00 (0.00%) | 31.58 | 31.58 | 86 |
| 2022-12-09 | 31.38 | 31.21 | ↓$0.17 (-0.55%) | 31.21 | 31.38 | 1.15K |
| 2022-12-08 | 31.49 | 31.49 | ↑$0.00 (0.00%) | 31.49 | 31.49 | 5 |
| 2022-12-07 | 31.34 | 31.28 | ↓$0.06 (-0.20%) | 31.28 | 31.37 | 1.29K |
Create an account or log in to view more rows.
$HDIV shaking weak hands that’s all
$HDIV holding and buying these dips is so easy.
$HDIV used to this fuckery!! Not leaving no chance !
$HDIV Shorts are calling in all the favors
$HDIV today feels different to the moon
$HDIV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$HDIV gimme gimme
$HDIV why is there no volume? Is that suspicious?
$HDIV Same thing
different day
$HDIV good times