Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.08%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.85 32.94 32.83 32.85 31,357 -0.06(-0.18%)
Jul 29, 2021 32.90 32.93 32.84 32.90 44,050 +0.01(+0.03%)
Jul 28, 2021 32.89 32.96 32.83 32.89 57,551 +0.07(+0.21%)
Jul 27, 2021 32.91 33.04 32.83 32.83 43,039 -0.11(-0.33%)
Jul 26, 2021 33.02 33.02 32.91 32.93 38,485 -0.06(-0.18%)
Jul 23, 2021 32.95 33.02 32.90 32.99 40,229 +0.09(+0.27%)
Jul 22, 2021 32.93 32.96 32.87 32.90 58,218 -0.11(-0.33%)
Jul 21, 2021 32.98 33.02 32.94 33.01 44,819 +0.07(+0.21%)
Jul 20, 2021 32.99 33.02 32.82 32.94 90,750 -0.01(-0.03%)
Jul 19, 2021 32.87 33.03 32.85 32.95 39,922 -0.02(-0.06%)
Jul 16, 2021 32.97 33.04 32.93 32.97 90,840 -0.02(-0.06%)
Jul 15, 2021 32.83 32.99 32.79 32.99 46,067 +0.14(+0.42%)
Jul 14, 2021 32.82 32.92 32.80 32.85 174,501 +0.06(+0.18%)
Jul 13, 2021 32.93 32.98 32.80 32.80 49,566 -0.17(-0.52%)
Jul 12, 2021 33.04 33.04 32.89 32.97 48,980 -0.00(-0.01%)
Jul 09, 2021 32.82 33.09 32.82 32.97 35,150 +0.10(+0.30%)
Jul 08, 2021 33.11 33.11 32.81 32.87 219,385 -0.26(-0.78%)
Jul 07, 2021 33.11 33.21 33.07 33.13 48,693 -0.07(-0.21%)
Jul 06, 2021 33.19 33.34 33.13 33.20 56,488 +0.00(+0.00%)
Jul 02, 2021 33.17 33.25 33.10 33.20 54,759 +0.05(+0.15%)
Jul 01, 2021 33.01 33.15 33.01 33.15 58,468 +0.03(+0.09%)
Jun 30, 2021 33.10 33.13 33.07 33.12 73,884 +0.02(+0.06%)
Jun 29, 2021 32.99 33.13 32.99 33.10 171,916 +0.04(+0.12%)
Jun 28, 2021 33.07 33.09 32.98 33.06 39,580 +0.04(+0.12%)
Jun 25, 2021 32.90 33.02 32.88 33.02 51,123 +0.10(+0.30%)
Jun 24, 2021 32.95 33.05 32.89 32.92 57,237 -0.03(-0.09%)
Jun 23, 2021 32.90 33.07 32.88 32.95 52,237 +0.02(+0.06%)
Jun 22, 2021 32.96 33.01 32.93 32.93 27,539 -0.19(-0.57%)
Jun 21, 2021 33.08 33.18 32.98 33.12 57,369 +0.10(+0.30%)
Jun 18, 2021 33.06 33.06 32.99 33.02 100,028 -0.07(-0.21%)
Jun 17, 2021 33.07 33.14 33.05 33.09 59,434 -0.06(-0.18%)
Jun 16, 2021 33.13 33.24 33.08 33.15 39,891 -0.03(-0.09%)
Jun 15, 2021 33.27 33.27 33.15 33.18 99,077 -0.07(-0.21%)
Jun 14, 2021 33.32 33.32 33.20 33.25 45,490 -0.03(-0.09%)
Jun 11, 2021 33.34 33.43 33.26 33.28 48,825 +0.01(+0.03%)
Jun 10, 2021 33.22 33.34 33.22 33.27 40,015 +0.00(+0.00%)
Jun 09, 2021 33.27 33.28 33.19 33.27 54,189 +0.05(+0.15%)
Jun 08, 2021 33.27 33.32 33.16 33.22 52,184 -0.04(-0.12%)
Jun 07, 2021 33.23 33.32 32.96 33.26 111,339 +0.01(+0.03%)
Jun 04, 2021 33.22 33.30 33.22 33.25 71,973 +0.31(+0.93%)
Jun 03, 2021 33.05 33.36 32.94 32.94 107,838 -0.27(-0.80%)
Jun 02, 2021 33.23 33.40 33.18 33.21 88,705 -0.04(-0.12%)
Jun 01, 2021 33.12 33.30 33.12 33.25 70,608 +0.17(+0.51%)
May 28, 2021 33.00 33.12 33.00 33.08 39,825 +0.16(+0.48%)
May 27, 2021 32.90 32.99 32.81 32.92 154,499 +0.03(+0.09%)
May 26, 2021 32.96 32.99 32.89 32.89 50,363 -0.06(-0.18%)
May 25, 2021 32.89 33.00 32.89 32.95 51,425 +0.03(+0.09%)
May 24, 2021 32.91 32.99 32.88 32.92 68,820 -0.09(-0.27%)
May 21, 2021 33.11 33.11 32.93 33.01 51,237 +0.07(+0.21%)
May 20, 2021 32.90 32.97 32.88 32.94 41,133 +0.00(+0.00%)
May 19, 2021 32.94 33.01 32.91 32.94 63,744 +0.02(+0.06%)
May 18, 2021 32.94 32.96 32.83 32.92 92,761 +0.01(+0.03%)
May 17, 2021 32.90 33.08 32.86 32.91 57,152 -0.06(-0.18%)
May 14, 2021 33.26 33.26 32.88 32.97 35,262 +0.02(+0.06%)
May 13, 2021 32.92 32.98 32.91 32.95 44,242 -0.01(-0.03%)
May 12, 2021 32.97 33.02 32.94 32.96 46,471 -0.11(-0.33%)
May 11, 2021 33.04 33.09 33.00 33.07 48,237 -0.01(-0.03%)
May 10, 2021 32.97 33.10 32.97 33.08 42,086 +0.03(+0.09%)
May 07, 2021 32.97 33.08 32.97 33.05 55,903 +0.09(+0.27%)
May 06, 2021 33.09 33.09 32.93 32.96 71,024 -0.10(-0.30%)
May 05, 2021 33.13 33.34 33.03 33.06 165,906 -0.08(-0.24%)
May 04, 2021 33.14 33.24 33.14 33.14 96,150 -0.13(-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.