Skip to main content

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

30.89 +0.12 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.91 30.06 29.84 29.94 176,230 +0.11(+0.38%)
Dec 30, 2021 30.13 30.13 29.83 29.83 178,805 -0.02(-0.06%)
Dec 29, 2021 29.88 29.88 29.78 29.85 194,525 -0.03(-0.10%)
Dec 28, 2021 30.04 30.04 29.85 29.88 315,508 -0.10(-0.34%)
Dec 27, 2021 29.80 29.98 29.80 29.98 212,150 +0.13(+0.44%)
Dec 23, 2021 29.76 29.85 29.71 29.85 67,086 +0.04(+0.13%)
Dec 22, 2021 29.74 29.81 29.71 29.81 689,393 +0.08(+0.28%)
Dec 21, 2021 29.72 29.75 29.64 29.73 189,361 +0.17(+0.57%)
Dec 20, 2021 29.52 29.62 29.52 29.56 105,124 -0.07(-0.22%)
Dec 17, 2021 29.66 29.67 29.57 29.63 131,971 -0.01(-0.03%)
Dec 16, 2021 29.75 29.79 29.63 29.64 268,868 -0.05(-0.16%)
Dec 15, 2021 29.56 29.68 29.51 29.68 108,453 +0.08(+0.29%)
Dec 14, 2021 29.55 29.61 29.52 29.60 75,700 -0.09(-0.32%)
Dec 13, 2021 29.67 29.69 29.62 29.69 83,654 -0.04(-0.13%)
Dec 10, 2021 29.80 29.80 29.68 29.73 135,439 +0.00(+0.00%)
Dec 09, 2021 29.77 29.77 29.68 29.73 122,021 -0.08(-0.25%)
Dec 08, 2021 29.76 29.80 29.67 29.80 124,929 +0.05(+0.16%)
Dec 07, 2021 29.71 29.77 29.65 29.76 187,338 +0.20(+0.67%)
Dec 06, 2021 29.63 29.65 29.50 29.56 230,454 -0.06(-0.19%)
Dec 03, 2021 29.69 29.69 29.51 29.62 82,093 +0.05(+0.16%)
Dec 02, 2021 29.64 29.67 29.55 29.57 124,832 -0.06(-0.19%)
Dec 01, 2021 29.82 29.82 29.57 29.63 95,577 -0.08(-0.25%)
Nov 30, 2021 29.85 29.85 29.60 29.70 76,277 -0.08(-0.28%)
Nov 29, 2021 29.82 29.86 29.74 29.79 43,898 +0.06(+0.21%)
Nov 26, 2021 29.81 29.81 29.69 29.72 26,828 -0.20(-0.68%)
Nov 24, 2021 29.83 29.93 29.82 29.93 52,745 -0.03(-0.09%)
Nov 23, 2021 29.98 29.99 29.89 29.96 61,136 -0.01(-0.03%)
Nov 22, 2021 30.06 30.10 29.96 29.96 64,774 -0.20(-0.65%)
Nov 19, 2021 30.22 30.22 30.11 30.16 50,893 -0.05(-0.16%)
Nov 18, 2021 30.27 30.21 30.18 30.21 45,798 -0.08(-0.28%)
Nov 17, 2021 30.33 30.33 30.24 30.29 119,169 -0.02(-0.06%)
Nov 16, 2021 30.30 30.31 30.26 30.31 56,476 -0.03(-0.09%)
Nov 15, 2021 30.38 30.38 30.29 30.34 73,865 +0.05(+0.16%)
Nov 12, 2021 30.35 30.35 30.28 30.29 33,105 -0.02(-0.06%)
Nov 11, 2021 30.31 30.33 30.27 30.31 55,229 +0.11(+0.36%)
Nov 10, 2021 30.37 30.20 60,248 -0.16(-0.54%)
Nov 09, 2021 30.41 30.41 30.27 30.37 283,498 +0.05(+0.15%)
Nov 08, 2021 30.39 30.39 30.32 30.32 51,973 -0.03(-0.09%)
Nov 05, 2021 30.34 30.35 30.26 30.35 59,746 +0.08(+0.25%)
Nov 04, 2021 30.22 30.29 30.17 30.27 124,262 +0.09(+0.31%)
Nov 03, 2021 30.19 30.22 30.11 30.18 61,073 +0.04(+0.12%)
Nov 02, 2021 30.21 30.21 30.14 30.14 81,863 -0.11(-0.37%)
Nov 01, 2021 30.19 30.26 30.16 30.26 69,356 +0.10(+0.34%)
Oct 29, 2021 30.11 30.16 30.07 30.15 36,908 +0.01(+0.03%)
Oct 28, 2021 30.15 30.19 30.12 30.14 39,003 +0.01(+0.03%)
Oct 27, 2021 30.20 30.20 30.12 30.13 32,089 -0.07(-0.22%)
Oct 26, 2021 30.27 30.20 67,364 -0.02(-0.08%)
Oct 25, 2021 30.25 30.26 30.15 30.22 44,532 +0.01(+0.05%)
Oct 22, 2021 30.24 30.25 30.11 30.21 53,543 +0.01(+0.03%)
Oct 21, 2021 30.22 30.22 30.12 30.20 140,218 -0.07(-0.22%)
Oct 20, 2021 30.25 30.27 30.17 30.27 47,270 +0.05(+0.16%)
Oct 19, 2021 30.12 30.22 30.12 30.22 63,384 +0.15(+0.50%)
Oct 18, 2021 30.08 30.10 30.03 30.07 50,580 -0.06(-0.19%)
Oct 15, 2021 30.16 30.16 30.08 30.12 42,528 +0.05(+0.16%)
Oct 14, 2021 30.05 30.11 30.05 30.08 36,628 +0.09(+0.31%)
Oct 13, 2021 29.89 29.98 29.89 29.98 57,602 +0.08(+0.28%)
Oct 12, 2021 29.84 29.92 29.84 29.90 67,250 +0.04(+0.13%)
Oct 11, 2021 29.87 29.94 29.84 29.86 39,652 -0.05(-0.18%)
Oct 08, 2021 29.93 29.97 29.89 29.92 35,592 +0.03(+0.09%)
Oct 07, 2021 29.92 29.98 29.86 29.89 62,044 +0.04(+0.13%)
Oct 06, 2021 29.74 29.85 29.73 29.85 96,127 -0.02(-0.06%)
Oct 05, 2021 29.79 29.89 29.78 29.87 35,297 +0.11(+0.38%)
Oct 04, 2021 29.94 29.94 29.75 29.76 49,395 -0.19(-0.63%)
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.