Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 29.56 29.56 29.43 29.45 29,773 -0.09(-0.29%)
Aug 30, 2017 29.58 29.58 29.51 29.53 23,897 +0.00(+0.00%)
Aug 29, 2017 29.44 29.56 29.44 29.53 55,214 +0.05(+0.16%)
Aug 28, 2017 29.48 29.49 29.45 29.48 37,468 -0.01(-0.03%)
Aug 25, 2017 29.49 29.50 29.44 29.49 28,909 +0.06(+0.20%)
Aug 24, 2017 29.44 29.45 29.38 29.44 18,988 +0.01(+0.03%)
Aug 23, 2017 29.37 29.43 29.37 29.43 62,325 +0.07(+0.23%)
Aug 22, 2017 29.34 29.42 29.28 29.36 131,707 -0.01(-0.03%)
Aug 21, 2017 29.22 29.39 29.22 29.37 36,583 +0.07(+0.25%)
Aug 18, 2017 29.28 29.30 29.22 29.29 34,682 +0.01(+0.04%)
Aug 17, 2017 29.28 29.35 29.23 29.28 38,925 -0.04(-0.13%)
Aug 16, 2017 29.33 29.39 29.31 29.32 32,985 -0.01(-0.03%)
Aug 15, 2017 29.46 29.46 29.29 29.33 81,049 -0.08(-0.26%)
Aug 14, 2017 29.38 29.44 29.32 29.41 56,745 +0.00(+0.00%)
Aug 11, 2017 29.33 29.44 29.33 29.41 26,047 +0.13(+0.43%)
Aug 10, 2017 29.31 29.39 29.27 29.28 171,034 -0.01(-0.03%)
Aug 09, 2017 29.31 29.35 29.27 29.29 120,118 -0.14(-0.49%)
Aug 08, 2017 29.47 29.47 29.37 29.44 41,654 -0.05(-0.16%)
Aug 07, 2017 29.55 29.55 29.38 29.48 202,368 -0.05(-0.16%)
Aug 04, 2017 29.59 29.60 29.52 29.53 59,108 -0.07(-0.23%)
Aug 03, 2017 29.60 29.66 29.52 29.60 80,079 -0.11(-0.37%)
Aug 02, 2017 29.73 29.75 29.66 29.71 81,875 -0.05(-0.18%)
Aug 01, 2017 29.78 29.86 29.66 29.76 100,679 -0.01(-0.03%)
Jul 31, 2017 29.85 29.85 29.72 29.77 44,257 -0.08(-0.26%)
Jul 28, 2017 29.85 29.86 29.77 29.85 62,806 +0.02(+0.07%)
Jul 27, 2017 29.84 29.87 29.74 29.83 30,809 -0.02(-0.06%)
Jul 26, 2017 29.86 29.89 29.76 29.85 160,747 +0.01(+0.03%)
Jul 25, 2017 29.79 29.92 29.72 29.84 59,432 +0.13(+0.42%)
Jul 24, 2017 29.70 29.74 29.67 29.72 19,087 +0.08(+0.26%)
Jul 21, 2017 29.63 29.69 29.57 29.64 58,038 +0.00(+0.00%)
Jul 20, 2017 29.66 29.66 29.55 29.64 267,338 +0.03(+0.10%)
Jul 19, 2017 29.62 29.66 29.60 29.61 39,803 -0.01(-0.03%)
Jul 18, 2017 29.69 29.69 29.58 29.62 63,304 -0.06(-0.20%)
Jul 17, 2017 29.61 29.73 29.61 29.68 39,114 +0.00(+0.01%)
Jul 14, 2017 29.59 29.68 29.59 29.68 35,202 +0.09(+0.29%)
Jul 13, 2017 29.61 29.61 29.56 29.59 28,372 -0.02(-0.07%)
Jul 12, 2017 29.69 29.69 29.61 29.61 104,583 -0.10(-0.33%)
Jul 11, 2017 29.72 29.78 29.68 29.71 50,239 -0.03(-0.10%)
Jul 10, 2017 29.73 29.75 29.69 29.74 47,004 -0.02(-0.06%)
Jul 07, 2017 29.75 29.75 29.70 29.75 55,242 +0.03(+0.11%)
Jul 06, 2017 29.68 29.75 29.68 29.72 30,909 +0.00(+0.02%)
Jul 05, 2017 29.74 29.74 29.63 29.72 27,787 +0.00(+0.00%)
Jul 03, 2017 29.74 29.75 29.60 29.72 95,752 +0.03(+0.10%)
Jun 30, 2017 29.72 29.73 29.65 29.69 26,412 +0.02(+0.07%)
Jun 29, 2017 29.61 29.67 29.59 29.67 26,053 +0.05(+0.16%)
Jun 28, 2017 29.59 29.67 29.59 29.62 30,737 +0.05(+0.16%)
Jun 27, 2017 29.53 29.60 29.52 29.57 49,051 +0.03(+0.10%)
Jun 26, 2017 29.51 29.55 29.47 29.54 25,823 +0.00(+0.00%)
Jun 23, 2017 29.46 29.54 29.41 29.54 31,257 +0.10(+0.33%)
Jun 22, 2017 29.40 29.47 29.38 29.45 52,858 +0.04(+0.13%)
Jun 21, 2017 29.36 29.45 29.36 29.41 36,286 +0.00(+0.00%)
Jun 20, 2017 29.41 29.42 29.36 29.41 40,834 -0.04(-0.13%)
Jun 19, 2017 29.41 29.46 29.39 29.45 39,794 +0.09(+0.30%)
Jun 16, 2017 29.40 29.41 29.30 29.36 31,782 -0.03(-0.10%)
Jun 15, 2017 29.41 29.47 29.39 29.39 237,212 -0.11(-0.36%)
Jun 14, 2017 29.45 29.49 29.41 29.49 41,624 +0.05(+0.16%)
Jun 13, 2017 29.41 29.46 29.38 29.45 23,839 +0.11(+0.36%)
Jun 12, 2017 29.30 29.41 29.30 29.34 35,043 +0.05(+0.16%)
Jun 09, 2017 29.26 29.35 29.26 29.29 36,892 -0.04(-0.13%)
Jun 08, 2017 29.28 29.33 29.27 29.33 30,673 +0.03(+0.10%)
Jun 07, 2017 29.27 29.34 29.25 29.30 46,534 +0.00(+0.01%)
Jun 06, 2017 29.37 29.37 29.27 29.30 31,148 -0.07(-0.24%)
Jun 05, 2017 29.39 29.40 29.32 29.37 64,692 +0.02(+0.07%)
Jun 02, 2017 29.39 29.39 29.32 29.35 57,544 -0.04(-0.13%)
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.