Skip to main content

Nyli Hedge Multi-Strategy Tracker ETF (NY: QAI )

31.83 -0.08 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 31.94 31.94 31.81 31.91 75,567 +0.23(+0.73%)
Sep 18, 2024 31.65 31.80 31.64 31.68 206,388 -0.02(-0.06%)
Sep 17, 2024 31.70 31.74 31.66 31.70 271,284 +0.05(+0.16%)
Sep 16, 2024 31.61 31.71 31.58 31.65 422,508 +0.05(+0.16%)
Sep 13, 2024 31.49 31.61 31.47 31.60 430,857 +0.12(+0.38%)
Sep 12, 2024 31.31 31.50 31.31 31.48 327,610 +0.09(+0.29%)
Sep 11, 2024 31.19 31.40 31.14 31.39 264,318 +0.11(+0.35%)
Sep 10, 2024 31.24 31.38 31.16 31.28 390,306 +0.04(+0.13%)
Sep 09, 2024 31.16 31.29 31.16 31.24 315,356 +0.13(+0.42%)
Sep 06, 2024 31.34 31.34 31.08 31.11 421,708 -0.22(-0.70%)
Sep 05, 2024 31.32 31.38 31.26 31.33 1,370,043 +0.03(+0.10%)
Sep 04, 2024 31.29 31.38 31.29 31.30 17,342 -0.02(-0.06%)
Sep 03, 2024 31.63 31.63 31.32 31.32 179,597 -0.30(-0.95%)
Aug 30, 2024 31.59 31.62 31.53 31.62 568,291 +0.06(+0.19%)
Aug 29, 2024 31.44 31.58 31.44 31.56 228,412 +0.09(+0.29%)
Aug 28, 2024 31.45 31.54 31.43 31.47 38,250 -0.08(-0.25%)
Aug 27, 2024 31.52 31.56 31.50 31.55 29,087 +0.03(+0.08%)
Aug 26, 2024 31.55 31.57 31.51 31.52 50,193 -0.05(-0.15%)
Aug 23, 2024 31.41 31.57 31.41 31.57 38,931 +0.21(+0.67%)
Aug 22, 2024 31.46 31.46 31.33 31.36 38,557 -0.05(-0.14%)
Aug 21, 2024 31.27 31.41 31.27 31.41 41,619 +0.11(+0.34%)
Aug 20, 2024 31.45 31.45 31.30 31.30 49,198 -0.09(-0.29%)
Aug 19, 2024 31.20 31.39 31.20 31.39 47,051 +0.10(+0.32%)
Aug 16, 2024 31.10 31.29 31.10 31.29 33,474 +0.10(+0.32%)
Aug 15, 2024 31.13 31.23 31.11 31.19 28,369 +0.14(+0.45%)
Aug 14, 2024 31.04 31.05 30.98 31.05 49,499 +0.01(+0.03%)
Aug 13, 2024 30.83 31.05 30.34 31.04 33,691 +0.12(+0.39%)
Aug 12, 2024 30.84 30.94 30.84 30.92 52,358 -0.01(-0.03%)
Aug 09, 2024 30.79 30.93 30.79 30.93 26,257 +0.07(+0.23%)
Aug 08, 2024 30.62 30.86 30.62 30.86 60,304 +0.23(+0.75%)
Aug 07, 2024 30.69 30.82 30.61 30.63 362,018 -0.01(-0.03%)
Aug 06, 2024 30.48 30.72 30.48 30.64 163,651 +0.14(+0.46%)
Aug 05, 2024 30.34 30.57 30.25 30.50 71,259 -0.30(-0.97%)
Aug 02, 2024 30.92 30.92 30.75 30.80 30,117 -0.34(-1.09%)
Aug 01, 2024 31.31 31.35 31.06 31.14 53,650 -0.24(-0.76%)
Jul 31, 2024 31.34 31.42 31.27 31.38 36,625 +0.20(+0.63%)
Jul 30, 2024 31.25 31.26 31.13 31.18 42,584 -0.02(-0.06%)
Jul 29, 2024 31.26 31.26 31.17 31.20 33,208 -0.06(-0.18%)
Jul 26, 2024 31.20 31.26 31.18 31.26 34,416 +0.16(+0.51%)
Jul 25, 2024 31.14 31.21 31.05 31.10 39,131 -0.01(-0.02%)
Jul 24, 2024 31.17 31.29 31.11 31.11 63,287 -0.22(-0.71%)
Jul 23, 2024 31.34 31.36 31.30 31.33 159,169 -0.06(-0.19%)
Jul 22, 2024 31.25 31.39 31.25 31.39 661,369 +0.18(+0.58%)
Jul 19, 2024 31.19 31.29 31.19 31.21 131,941 -0.12(-0.38%)
Jul 18, 2024 31.36 31.46 31.27 31.33 47,604 -0.06(-0.19%)
Jul 17, 2024 31.38 31.50 31.38 31.39 61,699 -0.20(-0.63%)
Jul 16, 2024 31.47 31.59 31.46 31.59 63,382 +0.16(+0.51%)
Jul 15, 2024 31.36 31.50 31.36 31.43 55,468 -0.04(-0.13%)
Jul 12, 2024 31.43 31.48 31.40 31.47 71,463 +0.08(+0.25%)
Jul 11, 2024 31.34 31.39 31.32 31.39 25,802 +0.15(+0.48%)
Jul 10, 2024 31.21 31.24 31.16 31.24 44,361 +0.08(+0.26%)
Jul 09, 2024 31.17 31.21 30.95 31.16 328,314 -0.02(-0.06%)
Jul 08, 2024 31.10 31.23 31.10 31.18 157,698 -0.04(-0.13%)
Jul 05, 2024 31.15 31.22 31.15 31.22 37,911 -0.01(-0.03%)
Jul 03, 2024 31.18 31.26 31.14 31.23 28,578 +0.13(+0.42%)
Jul 02, 2024 31.07 31.10 31.02 31.10 23,715 -0.12(-0.38%)
Jul 01, 2024 31.02 31.23 30.96 31.22 101,736 +0.19(+0.61%)
Jun 28, 2024 30.85 31.07 30.80 31.03 31,345 +0.06(+0.19%)
Jun 27, 2024 30.89 30.99 30.89 30.97 40,835 +0.02(+0.06%)
Jun 26, 2024 30.85 30.95 30.85 30.95 76,187 +0.04(+0.13%)
Jun 25, 2024 30.97 30.97 30.88 30.91 62,974 -0.01(-0.03%)
Jun 24, 2024 30.94 30.99 30.92 30.92 58,859 -0.03(-0.10%)
Jun 21, 2024 30.89 30.96 30.89 30.95 55,600 +0.00(+0.00%)
Jun 20, 2024 31.05 31.05 30.93 30.95 81,977 -0.06(-0.19%)
Jun 18, 2024 30.89 31.02 30.89 31.01 161,299 +0.04(+0.13%)
Jun 17, 2024 30.82 30.97 30.82 30.97 41,946 +0.05(+0.16%)
Jun 14, 2024 30.84 30.94 30.84 30.92 48,268 -0.05(-0.16%)
Jun 13, 2024 31.09 31.09 30.93 30.97 85,624 -0.06(-0.19%)
Jun 12, 2024 30.96 31.09 30.96 31.03 36,124 +0.16(+0.52%)
Jun 11, 2024 30.81 30.87 30.79 30.87 45,062 -0.18(-0.58%)
Jun 10, 2024 30.93 31.07 30.87 31.05 83,133 +0.17(+0.55%)
Jun 07, 2024 30.83 31.01 30.83 30.88 46,625 -0.11(-0.35%)
Jun 06, 2024 30.89 31.11 30.89 30.99 42,632 +0.09(+0.29%)
Jun 05, 2024 30.82 30.95 30.82 30.90 21,580 +0.06(+0.19%)
Jun 04, 2024 30.92 30.97 30.75 30.84 24,663 -0.10(-0.32%)
Jun 03, 2024 30.91 30.97 30.83 30.94 32,932 +0.01(+0.03%)
May 31, 2024 31.03 31.03 30.75 30.93 50,459 +0.03(+0.10%)
May 30, 2024 30.81 30.93 30.81 30.90 29,446 +0.00(+0.00%)
May 29, 2024 30.82 30.90 30.82 30.90 118,536 -0.03(-0.11%)
May 28, 2024 30.93 30.98 30.90 30.93 50,901 +0.01(+0.04%)
May 24, 2024 30.86 30.94 30.86 30.92 28,076 +0.06(+0.19%)
May 23, 2024 30.96 31.01 30.82 30.86 34,292 -0.04(-0.13%)
May 22, 2024 30.94 30.96 30.87 30.90 71,925 -0.09(-0.30%)
May 21, 2024 31.04 31.04 30.99 30.99 59,479 -0.05(-0.15%)
May 20, 2024 31.01 31.12 30.98 31.04 57,283 +0.04(+0.13%)
May 17, 2024 30.99 31.00 30.96 31.00 38,289 +0.03(+0.10%)
May 16, 2024 30.96 31.06 30.95 30.97 61,029 -0.05(-0.16%)
May 15, 2024 30.95 31.02 30.94 31.02 87,108 +0.12(+0.40%)
May 14, 2024 30.85 30.90 30.85 30.89 31,614 +0.07(+0.24%)
May 13, 2024 30.68 30.88 30.68 30.82 76,908 -0.02(-0.06%)
May 10, 2024 30.82 30.86 30.76 30.84 35,563 +0.06(+0.19%)
May 09, 2024 30.78 30.83 30.78 30.78 83,965 -0.02(-0.06%)
May 08, 2024 30.74 30.80 30.74 30.80 42,054 +0.01(+0.03%)
May 07, 2024 30.78 30.85 30.78 30.79 44,044 -0.03(-0.09%)
May 06, 2024 30.78 30.82 30.75 30.82 35,348 +0.10(+0.33%)
May 03, 2024 30.64 30.72 30.64 30.72 32,740 +0.14(+0.47%)
May 02, 2024 30.52 30.58 30.51 30.57 33,208 +0.11(+0.38%)
May 01, 2024 30.43 30.59 30.42 30.46 49,422 -0.06(-0.19%)
Apr 30, 2024 30.59 30.62 30.50 30.52 30,894 -0.14(-0.45%)
Apr 29, 2024 30.74 30.74 30.63 30.66 488,771 -0.02(-0.07%)
Apr 26, 2024 30.69 30.69 30.63 30.68 29,065 +0.15(+0.49%)
Apr 25, 2024 30.41 30.56 30.41 30.53 24,080 -0.08(-0.26%)
Apr 24, 2024 30.43 30.63 30.43 30.61 32,061 +0.04(+0.13%)
Apr 23, 2024 30.52 30.62 30.46 30.57 50,578 +0.07(+0.23%)
Apr 22, 2024 30.40 30.52 30.40 30.50 63,156 +0.10(+0.33%)
Apr 19, 2024 30.34 30.44 30.34 30.40 41,392 -0.00(-0.01%)
Apr 18, 2024 30.40 30.48 30.39 30.40 35,564 +0.04(+0.14%)
Apr 17, 2024 30.53 30.53 30.36 30.36 48,798 -0.05(-0.16%)
Apr 16, 2024 30.46 30.47 30.40 30.41 73,277 -0.13(-0.41%)
Apr 15, 2024 30.77 30.77 30.51 30.54 55,753 -0.08(-0.28%)
Apr 12, 2024 30.70 30.79 30.61 30.62 52,330 -0.21(-0.68%)
Apr 11, 2024 30.85 30.85 30.69 30.83 93,546 +0.11(+0.35%)
Apr 10, 2024 30.75 30.79 30.70 30.72 274,876 -0.20(-0.65%)
Apr 09, 2024 30.84 30.92 30.81 30.92 38,242 +0.09(+0.29%)
Apr 08, 2024 30.78 30.89 30.78 30.83 35,087 +0.04(+0.13%)
Apr 05, 2024 30.71 30.86 30.71 30.79 631,207 +0.00(+0.00%)
Apr 04, 2024 30.87 30.96 30.77 30.79 80,864 -0.07(-0.23%)
Apr 03, 2024 30.86 30.88 30.80 30.86 36,487 +0.06(+0.19%)
Apr 02, 2024 30.77 30.86 30.77 30.80 42,069 -0.06(-0.19%)
Apr 01, 2024 30.94 30.94 30.86 30.86 226,450 -0.03(-0.10%)
Mar 28, 2024 30.46 30.89 30.46 30.89 41,738 +0.12(+0.39%)
Mar 27, 2024 30.72 30.81 30.40 30.77 686,370 +0.02(+0.08%)
Mar 26, 2024 30.72 30.79 30.72 30.75 44,931 -0.05(-0.18%)
Mar 25, 2024 30.32 30.80 30.32 30.80 54,968 +0.09(+0.28%)
Mar 22, 2024 30.77 30.81 30.71 30.71 32,258 -0.14(-0.44%)
Mar 21, 2024 30.85 30.86 30.80 30.85 49,528 +0.07(+0.23%)
Mar 20, 2024 30.82 30.82 30.61 30.78 54,400 +0.23(+0.75%)
Mar 19, 2024 30.65 30.66 30.55 30.55 146,823 -0.08(-0.26%)
Mar 18, 2024 30.66 30.66 30.63 30.63 64,107 +0.03(+0.10%)
Mar 15, 2024 30.64 30.64 30.58 30.60 178,348 -0.04(-0.13%)
Mar 14, 2024 30.67 30.68 30.59 30.64 93,592 -0.04(-0.13%)
Mar 13, 2024 30.71 30.71 30.64 30.68 36,933 -0.03(-0.10%)
Mar 12, 2024 30.59 30.71 30.59 30.71 46,239 +0.06(+0.20%)
Mar 11, 2024 30.64 30.66 30.60 30.65 57,875 -0.01(-0.03%)
Mar 08, 2024 30.72 30.72 30.63 30.66 39,367 -0.01(-0.03%)
Mar 07, 2024 30.66 30.67 30.60 30.67 55,397 +0.09(+0.29%)
Mar 06, 2024 30.63 30.63 30.54 30.58 38,345 +0.05(+0.16%)
Mar 05, 2024 30.49 30.55 30.48 30.53 79,463 -0.02(-0.07%)
Mar 04, 2024 30.50 30.59 30.50 30.55 49,325 +0.00(+0.00%)
Mar 01, 2024 30.44 30.58 30.44 30.55 19,960 +0.10(+0.33%)
Feb 29, 2024 30.48 30.48 30.42 30.45 55,641 +0.08(+0.26%)
Feb 28, 2024 30.42 30.43 30.36 30.37 315,373 -0.04(-0.13%)
Feb 27, 2024 30.37 30.46 30.37 30.41 32,907 +0.05(+0.16%)
Feb 26, 2024 30.31 30.42 30.31 30.36 58,158 +0.00(+0.00%)
Feb 23, 2024 30.35 30.41 30.35 30.36 29,123 -0.04(-0.13%)
Feb 22, 2024 30.26 30.40 30.26 30.40 209,376 +0.17(+0.56%)
Feb 21, 2024 30.31 30.31 30.19 30.23 306,421 +0.03(+0.10%)
Feb 20, 2024 30.27 30.31 30.18 30.20 98,711 -0.10(-0.33%)
Feb 16, 2024 30.26 30.35 30.26 30.30 57,917 +0.02(+0.07%)
Feb 15, 2024 30.26 30.32 30.24 30.28 149,452 +0.14(+0.46%)
Feb 14, 2024 30.22 30.23 30.14 30.14 94,743 +0.06(+0.20%)
Feb 13, 2024 30.07 30.11 30.02 30.08 28,858 -0.13(-0.43%)
Feb 12, 2024 30.17 30.28 30.14 30.21 66,718 +0.00(+0.01%)
Feb 09, 2024 30.12 30.21 30.12 30.21 62,575 +0.07(+0.22%)
Feb 08, 2024 30.14 30.17 30.11 30.14 101,040 +0.01(+0.03%)
Feb 07, 2024 30.08 30.13 29.83 30.13 351,752 +0.09(+0.30%)
Feb 06, 2024 29.84 30.08 29.84 30.04 27,656 +0.13(+0.43%)
Feb 05, 2024 29.88 30.00 29.87 29.91 65,699 -0.08(-0.27%)
Feb 02, 2024 29.98 30.05 29.90 29.99 59,103 -0.05(-0.17%)
Feb 01, 2024 30.09 30.09 29.99 30.04 83,265 +0.06(+0.19%)
Jan 31, 2024 30.06 30.12 29.94 29.98 85,340 -0.10(-0.32%)
Jan 30, 2024 30.15 30.15 30.05 30.08 167,490 -0.07(-0.23%)
Jan 29, 2024 30.17 30.17 30.05 30.15 165,122 +0.05(+0.17%)
Jan 26, 2024 30.12 30.12 30.05 30.10 35,417 +0.06(+0.20%)
Jan 25, 2024 30.02 30.08 30.02 30.04 29,128 +0.02(+0.07%)
Jan 24, 2024 29.98 30.08 29.98 30.02 112,285 +0.10(+0.33%)
Jan 23, 2024 29.94 30.00 29.90 29.92 38,737 -0.02(-0.07%)
Jan 22, 2024 29.90 30.03 29.90 29.94 74,916 +0.02(+0.07%)
Jan 19, 2024 29.85 29.98 29.85 29.92 73,330 +0.08(+0.27%)
Jan 18, 2024 29.89 29.89 29.81 29.84 50,136 +0.02(+0.07%)
Jan 17, 2024 29.79 29.86 29.79 29.82 51,346 -0.09(-0.30%)
Jan 16, 2024 29.93 29.99 29.91 29.91 106,047 -0.10(-0.33%)
Jan 12, 2024 30.04 30.06 30.01 30.01 45,064 +0.02(+0.07%)
Jan 11, 2024 30.09 30.09 29.89 29.99 427,363 -0.21(-0.70%)
Jan 10, 2024 29.99 30.20 29.94 30.20 80,864 +0.22(+0.75%)
Jan 09, 2024 29.94 30.00 29.94 29.98 199,060 -0.09(-0.32%)
Jan 08, 2024 29.92 30.07 29.92 30.07 107,798 +0.10(+0.33%)
Jan 05, 2024 29.95 30.01 29.93 29.97 374,978 +0.00(+0.00%)
Jan 04, 2024 29.98 30.03 29.95 29.97 170,147 +0.03(+0.10%)
Jan 03, 2024 29.94 30.04 29.94 29.94 769,034 -0.14(-0.47%)
Jan 02, 2024 29.99 30.16 29.99 30.08 141,399 -0.02(-0.07%)
Dec 29, 2023 30.09 30.19 30.09 30.10 92,989 -0.01(-0.03%)
Dec 28, 2023 30.14 30.19 30.05 30.11 65,959 +0.00(+0.01%)
Dec 27, 2023 30.10 30.12 30.08 30.11 169,829 +0.07(+0.24%)
Dec 26, 2023 29.97 30.07 29.97 30.04 47,475 +0.02(+0.06%)
Dec 22, 2023 30.09 30.09 29.98 30.02 38,854 +0.01(+0.03%)
Dec 21, 2023 29.99 30.01 29.91 30.01 71,150 +0.18(+0.61%)
Dec 20, 2023 29.98 29.98 29.81 29.82 39,382 -0.14(-0.48%)
Dec 19, 2023 29.94 30.04 29.81 29.97 218,643 +0.05(+0.16%)
Dec 18, 2023 29.74 29.93 29.68 29.92 102,029 +0.12(+0.39%)
Dec 15, 2023 29.93 29.93 29.81 29.81 95,720 -0.07(-0.23%)
Dec 14, 2023 29.93 29.96 29.84 29.87 190,836 +0.02(+0.06%)
Dec 13, 2023 29.57 29.92 29.56 29.85 147,534 +0.30(+1.01%)
Dec 12, 2023 29.54 29.58 29.54 29.56 48,750 -0.01(-0.03%)
Dec 11, 2023 29.45 29.57 29.45 29.57 375,454 +0.04(+0.13%)
Dec 08, 2023 29.54 29.54 29.31 29.53 79,075 -0.02(-0.06%)
Dec 07, 2023 29.42 29.55 29.42 29.55 49,678 +0.13(+0.45%)
Dec 06, 2023 29.26 29.48 29.26 29.41 52,479 -0.07(-0.22%)
Dec 05, 2023 29.30 29.48 29.24 29.48 77,077 +0.05(+0.16%)
Dec 04, 2023 29.41 29.50 29.32 29.43 135,204 -0.12(-0.39%)
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.