MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AQEC — AQE Core ETF
Cboe BZXAQE Core ETF
$25.46
-0.12(-0.47%)
- O
- 25.59
- H
- 25.59
- L
- 25.40
- V
- 18.53K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.46
Period Return+1.94%
Period High$26.57
Period Low$23.01
Avg Daily Volume38.4K
Total Trading Days218
AQEC — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.59 | $25.59 | $25.40 | $25.46 | $-0.12 | -0.47% | 18,526 | $25.45 | $25.40 $25.59 |
| Sep 30, 2026 | $25.70 | $25.78 | $25.58 | $25.58 | $-0.02 | -0.07% | 11,081 | $25.75 | $25.58 $25.78 |
| Sep 29, 2026 | $25.65 | $25.65 | $25.56 | $25.60 | $-0.10 | -0.37% | 20,774 | $25.60 | $25.56 $25.65 |
| Sep 28, 2026 | $25.76 | $25.82 | $25.69 | $25.69 | $-0.17 | -0.66% | 6,550 | $25.77 | $25.69 $25.82 |
| Sep 25, 2026 | $25.71 | $25.86 | $25.71 | $25.86 | +$0.16 | +0.64% | 2,688 | $25.81 | $25.71 $25.86 |
| Sep 24, 2026 | $25.71 | $25.75 | $25.63 | $25.70 | $-0.01 | -0.04% | 41,016 | $25.69 | $25.63 $25.75 |
| Sep 23, 2026 | $25.92 | $25.92 | $25.71 | $25.71 | $-0.31 | -1.19% | 4,928 | $25.82 | $25.71 $25.92 |
| Sep 22, 2026 | $26.09 | $26.09 | $26.00 | $26.02 | $-0.03 | -0.12% | 7,817 | $26.04 | $26.00 $26.09 |
| Sep 21, 2026 | $25.93 | $26.10 | $25.93 | $26.05 | +$0.29 | +1.12% | 7,694 | $25.99 | $25.93 $26.10 |
| Sep 18, 2026 | $25.75 | $25.76 | $25.75 | $25.76 | $-0.03 | -0.12% | 242 | $25.72 | $25.75 $25.76 |
| Sep 17, 2026 | $25.82 | $25.82 | $25.76 | $25.79 | +$0.20 | +0.77% | 20,973 | $25.76 | $25.76 $25.82 |
| Sep 16, 2026 | $25.73 | $25.78 | $25.60 | $25.60 | $-0.08 | -0.33% | 8,752 | $25.74 | $25.60 $25.78 |
| Sep 15, 2026 | $25.69 | $25.71 | $25.68 | $25.68 | $-0.15 | -0.58% | 8,120 | $25.69 | $25.68 $25.71 |
| Sep 14, 2026 | $25.73 | $25.91 | $25.73 | $25.83 | +$0.09 | +0.35% | 15,057 | $25.79 | $25.73 $25.91 |
| Sep 11, 2026 | $25.77 | $25.80 | $25.74 | $25.74 | +$0.20 | +0.78% | 10,105 | $25.77 | $25.74 $25.80 |
| Sep 10, 2026 | $25.53 | $25.61 | $25.52 | $25.54 | $-0.09 | -0.35% | 28,794 | $25.56 | $25.52 $25.61 |
| Sep 9, 2026 | $25.68 | $25.68 | $25.61 | $25.63 | $-0.17 | -0.67% | 15,359 | $25.62 | $25.61 $25.68 |
| Sep 8, 2026 | $25.85 | $25.85 | $25.80 | $25.80 | $-0.29 | -1.13% | 35,953 | $25.83 | $25.80 $25.85 |
| Sep 4, 2026 | $26.09 | $26.13 | $26.09 | $26.10 | $-0.22 | -0.83% | 10,547 | $26.10 | $26.09 $26.13 |
| Sep 3, 2026 | $26.23 | $26.33 | $26.18 | $26.32 | +$0.26 | +1.00% | 162,550 | $26.31 | $26.18 $26.33 |
| Sep 2, 2026 | $26.01 | $26.08 | $26.01 | $26.06 | +$0.13 | +0.48% | 24,828 | $26.04 | $26.01 $26.08 |
| Sep 1, 2026 | $26.00 | $26.03 | $25.91 | $25.93 | $-0.15 | -0.58% | 37,717 | $25.93 | $25.91 $26.03 |
| Aug 31, 2026 | $26.04 | $26.10 | $26.03 | $26.08 | $-0.15 | -0.57% | 9,114 | $26.07 | $26.03 $26.10 |
| Aug 28, 2026 | $26.27 | $26.27 | $26.20 | $26.23 | +$0.05 | +0.19% | 11,601 | $26.23 | $26.20 $26.27 |
| Aug 27, 2026 | $26.12 | $26.22 | $26.11 | $26.18 | +$0.13 | +0.50% | 22,594 | $26.18 | $26.11 $26.22 |
| Aug 26, 2026 | $26.07 | $26.07 | $25.99 | $26.05 | $-0.06 | -0.23% | 9,002 | $26.04 | $25.99 $26.07 |
| Aug 25, 2026 | $26.10 | $26.11 | $26.04 | $26.11 | +$0.04 | +0.15% | 241,780 | $26.10 | $26.04 $26.11 |
| Aug 24, 2026 | $26.07 | $26.10 | $26.04 | $26.07 | +$0.03 | +0.11% | 5,863 | $26.08 | $26.04 $26.10 |
| Aug 21, 2026 | $25.98 | $26.08 | $25.98 | $26.04 | +$0.15 | +0.58% | 11,974 | $26.03 | $25.98 $26.08 |
| Aug 20, 2026 | $26.04 | $26.04 | $25.89 | $25.89 | $-0.17 | -0.65% | 93,377 | $25.94 | $25.89 $26.04 |