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 30, 2019 30.84 30.84 30.70 30.80 62,955 +0.01(+0.03%)
Aug 29, 2019 30.87 30.87 30.71 30.79 78,644 +0.08(+0.25%)
Aug 28, 2019 30.60 30.76 30.60 30.71 163,769 +0.06(+0.19%)
Aug 27, 2019 30.76 30.76 30.61 30.65 98,898 -0.09(-0.28%)
Aug 26, 2019 30.75 30.75 30.63 30.74 59,044 +0.15(+0.51%)
Aug 23, 2019 30.70 30.76 30.59 30.59 50,426 -0.14(-0.47%)
Aug 22, 2019 30.84 30.84 30.69 30.73 129,752 -0.06(-0.19%)
Aug 21, 2019 30.81 30.81 30.69 30.79 63,982 +0.04(+0.13%)
Aug 20, 2019 30.64 30.76 30.64 30.75 167,732 +0.05(+0.16%)
Aug 19, 2019 30.75 30.75 30.65 30.70 99,618 +0.02(+0.06%)
Aug 16, 2019 30.68 30.69 30.62 30.68 48,770 +0.03(+0.09%)
Aug 15, 2019 30.57 30.65 30.56 30.65 77,231 +0.13(+0.41%)
Aug 14, 2019 30.51 30.57 30.40 30.53 209,963 -0.07(-0.22%)
Aug 13, 2019 30.55 30.60 30.49 30.60 123,259 +0.08(+0.25%)
Aug 12, 2019 30.55 30.64 30.50 30.52 128,029 -0.15(-0.50%)
Aug 09, 2019 30.76 30.76 30.65 30.67 102,924 -0.09(-0.28%)
Aug 08, 2019 30.78 30.78 30.65 30.76 105,224 +0.05(+0.16%)
Aug 07, 2019 30.55 30.71 30.55 30.71 174,329 +0.10(+0.32%)
Aug 06, 2019 30.59 30.65 30.52 30.61 294,623 -0.01(-0.03%)
Aug 05, 2019 30.43 30.62 30.43 30.62 214,152 -0.05(-0.16%)
Aug 02, 2019 30.69 30.74 30.67 30.67 141,340 -0.05(-0.16%)
Aug 01, 2019 30.71 30.78 30.67 30.72 138,330 +0.02(+0.06%)
Jul 31, 2019 30.75 30.76 30.62 30.70 241,224 +0.01(+0.03%)
Jul 30, 2019 30.63 30.74 30.63 30.69 123,432 -0.04(-0.13%)
Jul 29, 2019 30.75 30.75 30.69 30.73 66,099 +0.03(+0.09%)
Jul 26, 2019 30.58 30.73 30.57 30.70 167,641 +0.11(+0.35%)
Jul 25, 2019 30.40 30.64 30.40 30.60 175,834 +0.18(+0.60%)
Jul 24, 2019 30.48 30.48 30.34 30.41 207,835 -0.03(-0.10%)
Jul 23, 2019 30.52 30.52 30.38 30.44 172,832 -0.02(-0.06%)
Jul 22, 2019 30.52 30.56 30.44 30.46 176,494 -0.09(-0.28%)
Jul 19, 2019 30.69 30.69 30.47 30.55 176,028 -0.08(-0.25%)
Jul 18, 2019 30.54 30.63 30.54 30.62 374,253 +0.08(+0.27%)
Jul 17, 2019 30.48 30.56 30.47 30.54 363,915 +0.07(+0.24%)
Jul 16, 2019 30.48 30.55 30.47 30.47 485,052 -0.08(-0.26%)
Jul 15, 2019 30.54 30.57 30.50 30.55 146,629 +0.04(+0.14%)
Jul 12, 2019 30.49 30.54 30.45 30.51 81,594 +0.05(+0.16%)
Jul 11, 2019 30.41 30.50 30.41 30.46 345,349 +0.04(+0.13%)
Jul 10, 2019 30.50 30.53 30.42 30.42 195,553 -0.04(-0.13%)
Jul 09, 2019 30.42 30.49 30.42 30.46 164,438 +0.03(+0.10%)
Jul 08, 2019 30.43 30.52 30.38 30.43 133,184 -0.06(-0.19%)
Jul 05, 2019 30.46 30.51 30.40 30.49 53,326 +0.00(+0.00%)
Jul 03, 2019 30.44 30.50 30.44 30.49 51,565 +0.00(+0.00%)
Jul 02, 2019 30.48 30.52 30.41 30.49 136,705 +0.03(+0.10%)
Jul 01, 2019 30.55 30.55 30.42 30.46 558,648 -0.01(-0.03%)
Jun 28, 2019 30.48 30.51 30.39 30.47 192,802 +0.06(+0.19%)
Jun 27, 2019 30.45 30.47 30.37 30.41 73,790 +0.03(+0.10%)
Jun 26, 2019 30.44 30.44 30.38 30.38 157,724 -0.05(-0.16%)
Jun 25, 2019 30.49 30.57 30.43 30.43 155,489 -0.05(-0.16%)
Jun 24, 2019 30.65 30.65 30.46 30.48 152,586 -0.25(-0.82%)
Jun 21, 2019 30.59 30.73 30.59 30.73 94,123 +0.10(+0.32%)
Jun 20, 2019 30.65 30.69 30.62 30.63 54,875 -0.08(-0.25%)
Jun 19, 2019 30.66 30.71 30.63 30.71 86,654 +0.09(+0.28%)
Jun 18, 2019 30.62 30.67 30.59 30.62 57,279 -0.01(-0.03%)
Jun 17, 2019 30.56 30.71 30.56 30.63 331,623 +0.05(+0.16%)
Jun 14, 2019 30.59 30.62 30.59 30.59 127,672 -0.02(-0.06%)
Jun 13, 2019 30.68 30.68 30.59 30.60 91,210 +0.01(+0.03%)
Jun 12, 2019 30.60 30.66 30.58 30.60 80,181 +0.00(+0.00%)
Jun 11, 2019 30.62 30.63 30.51 30.60 93,665 -0.01(-0.03%)
Jun 10, 2019 30.63 30.64 30.58 30.60 109,085 -0.14(-0.44%)
Jun 07, 2019 30.80 30.81 30.73 30.74 125,808 -0.06(-0.19%)
Jun 06, 2019 30.88 30.88 30.76 30.80 67,416 -0.05(-0.16%)
Jun 05, 2019 30.82 30.88 30.82 30.85 72,178 -0.03(-0.09%)
Jun 04, 2019 30.78 30.88 30.73 30.88 136,931 +0.14(+0.47%)
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.