Skip to main content

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

30.89 +0.12 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.06 25.94 25.94 25.94 238,601 -0.06(-0.24%)
Dec 30, 2014 26.08 26.08 25.97 26.00 341,193 -0.06(-0.24%)
Dec 29, 2014 26.09 26.09 25.91 26.06 524,623 -0.01(-0.05%)
Dec 26, 2014 26.12 26.12 26.03 26.08 181,082 +0.08(+0.30%)
Dec 24, 2014 25.98 26.00 26.00 26.00 203,897 +0.00(+0.00%)
Dec 23, 2014 26.06 26.06 25.98 26.00 318,730 -0.08(-0.29%)
Dec 22, 2014 26.03 26.08 25.99 26.08 319,937 +0.03(+0.13%)
Dec 19, 2014 25.98 26.07 25.90 26.04 451,456 +0.10(+0.40%)
Dec 18, 2014 25.86 25.97 25.83 25.94 266,849 +0.17(+0.68%)
Dec 17, 2014 25.51 25.78 25.49 25.76 219,832 +0.23(+0.89%)
Dec 16, 2014 25.50 25.71 25.48 25.54 247,672 +0.01(+0.03%)
Dec 15, 2014 25.77 25.78 25.53 25.53 243,672 -0.21(-0.81%)
Dec 12, 2014 25.80 25.83 25.70 25.74 229,684 -0.13(-0.50%)
Dec 11, 2014 25.93 25.96 25.85 25.87 112,118 +0.01(+0.03%)
Dec 10, 2014 26.03 26.03 25.83 25.86 150,831 -0.17(-0.64%)
Dec 09, 2014 25.95 26.03 25.90 26.03 393,561 -0.01(-0.03%)
Dec 08, 2014 26.16 26.16 26.02 26.03 97,495 -0.10(-0.40%)
Dec 05, 2014 26.19 26.19 26.10 26.14 222,940 -0.02(-0.07%)
Dec 04, 2014 26.13 26.17 26.10 26.16 278,905 +0.00(+0.00%)
Dec 03, 2014 26.18 26.18 26.10 26.16 213,697 +0.00(+0.00%)
Dec 02, 2014 26.17 26.18 26.09 26.16 484,434 +0.02(+0.07%)
Dec 01, 2014 26.24 26.24 26.14 26.14 55,448 -0.11(-0.43%)
Nov 28, 2014 26.30 26.30 26.21 26.25 68,636 -0.03(-0.13%)
Nov 26, 2014 26.17 26.29 26.29 26.29 136,620 +0.07(+0.27%)
Nov 25, 2014 26.25 26.25 26.17 26.22 177,060 +0.02(+0.07%)
Nov 24, 2014 26.18 26.20 26.14 26.20 205,053 +0.06(+0.23%)
Nov 21, 2014 26.23 26.23 26.10 26.14 235,000 +0.10(+0.40%)
Nov 20, 2014 25.93 26.04 25.93 26.03 201,084 +0.02(+0.07%)
Nov 19, 2014 26.00 26.08 25.96 26.02 123,684 -0.05(-0.20%)
Nov 18, 2014 25.95 26.08 25.92 26.07 149,816 +0.14(+0.54%)
Nov 17, 2014 25.95 25.95 25.90 25.93 146,368 +0.03(+0.10%)
Nov 14, 2014 25.95 25.95 25.84 25.90 112,326 +0.00(+0.00%)
Nov 13, 2014 25.91 25.94 25.88 25.90 160,136 +0.01(+0.03%)
Nov 12, 2014 25.91 25.91 25.86 25.90 134,496 -0.03(-0.13%)
Nov 11, 2014 25.87 25.93 25.87 25.93 230,244 +0.03(+0.10%)
Nov 10, 2014 25.89 25.92 25.86 25.90 264,754 +0.04(+0.17%)
Nov 07, 2014 25.94 25.97 25.83 25.86 185,006 -0.03(-0.10%)
Nov 06, 2014 25.90 26.79 25.84 25.89 173,885 -0.01(-0.03%)
Nov 05, 2014 25.90 25.96 25.83 25.90 301,800 +0.03(+0.10%)
Nov 04, 2014 25.88 25.90 25.80 25.87 158,424 -0.06(-0.24%)
Nov 03, 2014 25.97 25.98 25.90 25.93 154,528 -0.01(-0.03%)
Oct 31, 2014 25.92 25.97 25.90 25.94 225,892 +0.12(+0.47%)
Oct 30, 2014 25.73 25.83 25.70 25.82 102,589 +0.08(+0.30%)
Oct 29, 2014 25.80 26.42 25.67 25.74 115,327 -0.09(-0.34%)
Oct 28, 2014 25.71 25.83 25.71 25.83 137,478 +0.15(+0.58%)
Oct 27, 2014 25.65 25.68 25.70 25.68 162,173 -0.03(-0.10%)
Oct 24, 2014 25.60 25.70 25.60 25.70 112,351 +0.09(+0.34%)
Oct 23, 2014 25.60 25.68 25.57 25.62 100,119 +0.12(+0.48%)
Oct 22, 2014 25.63 25.63 25.49 25.49 135,858 -0.10(-0.41%)
Oct 21, 2014 25.44 25.61 25.43 25.60 233,015 +0.24(+0.93%)
Oct 20, 2014 25.24 25.38 25.24 25.36 125,785 +0.09(+0.36%)
Oct 17, 2014 25.18 25.33 25.18 25.27 181,827 +0.22(+0.86%)
Oct 16, 2014 24.85 25.15 24.85 25.06 118,822 -0.01(-0.03%)
Oct 15, 2014 25.04 25.10 24.88 25.07 267,296 -0.08(-0.31%)
Oct 14, 2014 25.22 25.24 25.09 25.15 121,733 +0.00(+0.00%)
Oct 13, 2014 25.38 25.38 25.14 25.15 335,009 -0.17(-0.65%)
Oct 10, 2014 25.53 25.53 25.30 25.31 238,421 -0.21(-0.82%)
Oct 09, 2014 25.71 25.72 25.51 25.52 380,020 -0.26(-1.00%)
Oct 08, 2014 25.59 25.78 25.51 25.78 331,836 +0.17(+0.67%)
Oct 07, 2014 25.70 25.70 25.60 25.61 1,238,781 -0.14(-0.53%)
Oct 06, 2014 25.78 25.81 25.70 25.75 146,522 +0.01(+0.03%)
Oct 03, 2014 25.71 25.76 25.65 25.74 102,311 +0.07(+0.27%)
Oct 02, 2014 25.69 25.71 25.56 25.67 286,881 -0.02(-0.07%)
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.