Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Hedge Macro Tracker ETF (NY: MCRO )

25.80 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.30 24.30 24.27 24.27 1,040 -0.02(-0.07%)
Nov 27, 2009 24.20 24.29 24.11 24.29 1,276 -0.09(-0.37%)
Nov 25, 2009 24.37 24.38 24.37 24.38 222 +0.02(+0.07%)
Nov 24, 2009 24.34 24.36 24.25 24.36 2,442 -0.01(-0.06%)
Nov 23, 2009 24.32 24.38 24.32 24.37 1,826 +0.17(+0.69%)
Nov 19, 2009 24.20 24.20 24.20 24.20 0 -0.07(-0.30%)
Nov 18, 2009 24.32 24.40 24.28 24.28 1,607 -0.06(-0.24%)
Nov 17, 2009 24.40 24.40 24.26 24.34 555 -0.04(-0.16%)
Nov 16, 2009 24.39 24.40 24.36 24.38 2,031 +0.12(+0.48%)
Nov 13, 2009 24.20 24.31 24.24 24.26 3,025 +0.05(+0.22%)
Nov 12, 2009 24.23 24.30 24.19 24.20 1,555 -0.27(-1.10%)
Nov 11, 2009 24.28 24.47 24.09 24.47 3,020 +0.29(+1.19%)
Nov 10, 2009 24.23 24.26 24.19 24.19 1,134 -0.08(-0.33%)
Nov 09, 2009 24.22 24.27 24.20 24.27 2,247 +0.30(+1.24%)
Nov 06, 2009 23.90 23.97 23.90 23.97 222 -0.08(-0.34%)
Nov 05, 2009 23.00 24.05 23.00 24.05 3,697 +0.09(+0.38%)
Nov 04, 2009 23.76 24.68 23.76 23.96 5,612 +0.34(+1.43%)
Nov 03, 2009 23.60 23.62 23.60 23.62 999 -0.13(-0.55%)
Nov 02, 2009 23.72 23.84 23.55 23.75 22,118 +0.11(+0.46%)
Oct 30, 2009 23.79 23.79 23.51 23.65 6,692 -0.21(-0.87%)
Oct 29, 2009 23.60 23.91 23.60 23.85 9,325 +0.30(+1.26%)
Oct 28, 2009 23.75 23.75 23.56 23.56 7,888 -0.44(-1.84%)
Oct 27, 2009 24.19 24.19 23.92 24.00 2,611 -0.15(-0.63%)
Oct 26, 2009 24.34 24.44 24.15 24.15 1,957 +0.10(+0.41%)
Oct 23, 2009 23.65 24.11 23.65 24.05 12,937 -0.32(-1.29%)
Oct 22, 2009 24.32 24.39 24.31 24.37 775 +0.03(+0.11%)
Oct 21, 2009 24.38 24.40 24.34 24.34 3,612 +0.01(+0.04%)
Oct 20, 2009 24.30 24.34 24.30 24.33 4,428 -0.04(-0.15%)
Oct 19, 2009 24.22 24.37 24.22 24.37 1,484 +0.23(+0.97%)
Oct 16, 2009 24.22 24.22 23.98 24.13 1,671 -0.02(-0.07%)
Oct 15, 2009 24.10 24.20 24.10 24.15 6,549 +0.08(+0.34%)
Oct 14, 2009 24.06 24.07 24.00 24.07 1,645 +0.23(+0.98%)
Oct 13, 2009 23.89 23.89 23.75 23.84 1,443 -0.10(-0.41%)
Oct 12, 2009 23.96 24.02 23.93 23.93 1,087 +0.19(+0.80%)
Oct 09, 2009 23.75 23.75 23.75 23.75 581 -0.05(-0.21%)
Oct 08, 2009 23.83 23.83 23.79 23.79 908 +0.11(+0.46%)
Oct 07, 2009 23.83 23.83 23.69 23.69 9,703 -0.11(-0.47%)
Oct 06, 2009 23.81 23.81 23.79 23.80 2,553 +0.32(+1.34%)
Oct 05, 2009 23.37 23.53 23.37 23.48 555 +0.21(+0.89%)
Oct 02, 2009 23.28 23.28 23.28 23.28 111 +0.04(+0.15%)
Oct 01, 2009 23.33 23.49 23.24 23.24 8,209 -0.23(-1.00%)
Sep 30, 2009 23.44 23.47 23.44 23.47 11,833 +0.07(+0.31%)
Sep 28, 2009 23.40 23.40 23.40 23.40 222 +0.09(+0.37%)
Sep 25, 2009 23.28 23.32 23.28 23.32 244 +0.03(+0.14%)
Sep 24, 2009 24.31 24.31 23.27 23.29 3,663 -0.15(-0.65%)
Sep 23, 2009 23.59 24.51 23.33 23.44 2,769 -0.09(-0.38%)
Sep 22, 2009 23.51 23.53 23.50 23.53 1,387 +0.11(+0.48%)
Sep 21, 2009 23.39 23.42 23.34 23.42 15,083 -0.06(-0.27%)
Sep 17, 2009 23.50 23.48 23.48 23.48 999 -0.08(-0.35%)
Sep 16, 2009 23.56 23.56 23.56 23.56 249 +0.26(+1.11%)
Sep 15, 2009 23.18 23.31 23.18 23.30 12,424 -0.05(-0.19%)
Sep 14, 2009 23.38 23.38 23.35 23.35 2,185 -0.11(-0.48%)
Sep 11, 2009 23.42 23.46 23.42 23.46 840 +0.28(+1.23%)
Sep 10, 2009 23.41 23.41 23.18 23.18 888 +0.07(+0.31%)
Sep 09, 2009 23.24 23.24 23.11 23.11 8,658 -0.23(-0.96%)
Sep 08, 2009 23.41 23.41 23.33 23.33 1,235 +0.10(+0.43%)
Sep 04, 2009 23.12 23.23 23.12 23.23 3,219 +0.11(+0.46%)
Sep 03, 2009 23.11 23.13 23.11 23.12 2,914 +0.11(+0.47%)
Sep 02, 2009 22.93 23.02 22.93 23.02 3,623 +0.27(+1.19%)
Sep 01, 2009 23.38 23.38 22.74 22.75 23,494 -0.01(-0.04%)
Aug 31, 2009 22.88 22.88 22.75 22.75 6,537 -0.37(-1.60%)
Aug 28, 2009 23.10 23.12 23.08 23.12 1,448 +0.03(+0.12%)
Aug 27, 2009 22.91 23.10 22.87 23.10 12,211 +0.16(+0.71%)
Aug 26, 2009 23.17 23.17 22.93 22.93 8,436 -0.22(-0.93%)
Aug 25, 2009 23.20 23.20 23.15 23.15 999 -0.04(-0.16%)
Aug 24, 2009 23.13 23.21 23.06 23.19 1,226 +0.09(+0.39%)
Aug 21, 2009 23.11 23.11 22.97 23.10 12,311 -0.05(-0.23%)
Aug 20, 2009 23.15 23.15 22.78 23.15 7,479 +0.03(+0.12%)
Aug 19, 2009 23.87 23.87 23.00 23.12 2,790 -0.05(-0.19%)
Aug 18, 2009 22.90 24.21 22.90 23.17 37,315 +0.49(+2.14%)
Aug 17, 2009 22.90 22.91 22.68 22.68 854 -0.41(-1.79%)
Aug 14, 2009 23.18 23.24 22.91 23.10 2,562 -0.14(-0.58%)
Aug 13, 2009 23.33 23.33 22.34 23.23 6,170 +0.18(+0.78%)
Aug 12, 2009 22.91 23.05 22.91 23.05 1,256 +0.04(+0.16%)
Aug 11, 2009 23.20 23.20 22.94 23.02 2,890 -0.06(-0.27%)
Aug 10, 2009 23.07 23.23 23.07 23.08 1,112 -0.04(-0.16%)
Aug 07, 2009 23.13 23.16 23.11 23.11 2,841 -0.24(-1.04%)
Aug 06, 2009 23.15 23.36 22.95 23.36 3,248 +0.13(+0.54%)
Aug 05, 2009 23.18 23.28 23.17 23.23 11,321 -0.19(-0.81%)
Aug 04, 2009 23.87 23.65 22.70 23.42 2,864 +0.01(+0.04%)
Aug 03, 2009 23.15 24.20 23.15 23.41 2,581 +0.26(+1.13%)
Jul 31, 2009 23.15 23.15 23.12 23.15 559 +0.01(+0.04%)
Jul 30, 2009 23.14 23.14 23.14 23.14 111 +0.25(+1.10%)
Jul 29, 2009 22.93 22.93 22.89 22.89 339 -0.26(-1.13%)
Jul 28, 2009 23.15 23.15 23.15 23.15 1,351 -0.03(-0.12%)
Jul 27, 2009 23.18 23.18 23.18 23.18 555 +0.06(+0.27%)
Jul 24, 2009 23.11 23.11 23.11 23.11 1,701 -0.05(-0.23%)
Jul 23, 2009 23.08 23.19 23.08 23.17 3,885 +0.14(+0.60%)
Jul 20, 2009 22.96 23.03 23.03 23.03 777 +0.44(+1.94%)
Jul 16, 2009 22.69 22.59 22.59 22.59 444 -0.02(-0.08%)
Jul 15, 2009 22.57 22.61 22.25 22.61 799 +0.24(+1.09%)
Jul 14, 2009 22.37 22.37 22.37 22.37 111 +0.06(+0.28%)
Jul 13, 2009 22.33 22.37 22.27 22.30 3,108 -0.14(-0.64%)
Jul 10, 2009 22.48 22.48 22.45 22.45 441 +0.03(+0.12%)
Jul 08, 2009 22.42 22.42 22.42 22.42 0 +0.02(+0.08%)
Jul 07, 2009 22.48 22.48 22.38 22.40 555 -0.02(-0.08%)
Jul 06, 2009 22.66 22.66 22.33 22.42 1,910 +0.08(+0.36%)
Jul 02, 2009 22.53 22.53 22.34 22.34 222 -0.31(-1.35%)
Jul 01, 2009 22.73 22.73 22.65 22.65 884 +0.08(+0.36%)
Jun 30, 2009 22.53 22.58 22.43 22.57 2,664 -0.02(-0.08%)
Jun 29, 2009 22.70 22.70 22.58 22.58 943 -0.04(-0.16%)
Jun 26, 2009 22.79 22.79 22.61 22.62 777 +0.10(+0.43%)
Jun 25, 2009 22.44 22.54 22.44 22.52 1,266 +0.07(+0.33%)
Jun 24, 2009 22.52 22.54 22.45 22.45 1,665 +0.20(+0.89%)
Jun 23, 2009 44.45 22.34 22.02 22.25 4,378 +0.03(+0.12%)
Jun 22, 2009 22.41 22.41 22.20 22.22 2,502 -0.14(-0.64%)
Jun 19, 2009 22.52 22.56 22.37 22.37 4,711 +0.20(+0.91%)
Jun 18, 2009 22.36 22.36 22.15 22.16 3,829 -0.26(-1.15%)
Jun 17, 2009 22.41 22.48 22.33 22.42 2,533 -0.05(-0.20%)
Jun 16, 2009 22.07 22.70 22.07 22.47 10,833 +0.03(+0.12%)
Jun 15, 2009 22.84 22.84 22.44 22.44 1,641 -0.20(-0.88%)
Jun 12, 2009 22.77 22.78 22.63 22.64 9,837 -0.23(-1.02%)
Jun 11, 2009 22.65 22.92 22.65 22.87 4,995 +0.27(+1.20%)
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.