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 (%)
Feb 28, 2020 27.64 27.81 27.58 27.79 188,706 -0.06(-0.20%)
Feb 27, 2020 27.94 28.00 27.82 27.84 1,401,336 -0.25(-0.88%)
Feb 26, 2020 28.11 28.18 28.06 28.09 153,514 +0.00(+0.00%)
Feb 25, 2020 28.22 28.23 28.06 28.09 49,011 -0.08(-0.29%)
Feb 24, 2020 28.21 28.24 28.17 28.17 93,241 -0.29(-1.04%)
Feb 21, 2020 28.50 28.50 28.46 28.47 66,231 -0.04(-0.13%)
Feb 20, 2020 28.51 28.56 28.47 28.51 75,769 -0.05(-0.16%)
Feb 19, 2020 28.51 28.58 28.51 28.55 62,863 +0.04(+0.13%)
Feb 18, 2020 28.54 28.54 28.49 28.51 135,699 -0.04(-0.13%)
Feb 14, 2020 28.62 28.62 28.52 28.55 738,538 +0.03(+0.10%)
Feb 13, 2020 28.56 28.57 28.52 28.52 235,179 -0.05(-0.18%)
Feb 12, 2020 28.54 28.60 28.54 28.57 106,632 +0.03(+0.11%)
Feb 11, 2020 28.55 28.57 28.52 28.54 34,577 +0.09(+0.32%)
Feb 10, 2020 28.42 28.48 28.42 28.45 51,495 +0.02(+0.06%)
Feb 07, 2020 28.43 28.46 28.41 28.43 57,002 -0.06(-0.19%)
Feb 06, 2020 28.55 28.55 28.47 28.49 63,375 -0.01(-0.03%)
Feb 05, 2020 28.54 28.54 28.46 28.50 94,848 +0.06(+0.19%)
Feb 04, 2020 28.41 28.46 28.40 28.44 173,494 +0.16(+0.55%)
Feb 03, 2020 28.22 28.30 28.22 28.28 105,506 +0.08(+0.29%)
Jan 31, 2020 28.29 28.29 28.18 28.20 145,384 -0.15(-0.52%)
Jan 30, 2020 28.32 28.35 28.27 28.35 105,371 -0.03(-0.12%)
Jan 29, 2020 28.43 28.43 28.38 28.38 120,955 +0.02(+0.05%)
Jan 28, 2020 28.38 28.39 28.31 28.37 51,767 +0.09(+0.31%)
Jan 27, 2020 28.32 28.33 28.26 28.28 127,138 -0.19(-0.66%)
Jan 24, 2020 28.53 28.56 28.44 28.47 204,015 -0.06(-0.21%)
Jan 23, 2020 28.50 28.53 28.48 28.53 221,474 -0.01(-0.05%)
Jan 22, 2020 28.56 28.60 28.54 28.54 161,311 +0.04(+0.13%)
Jan 21, 2020 28.59 28.59 28.51 28.51 370,753 -0.09(-0.32%)
Jan 17, 2020 28.59 28.63 28.59 28.60 38,436 +0.01(+0.03%)
Jan 16, 2020 28.59 28.61 28.56 28.59 118,052 +0.06(+0.19%)
Jan 15, 2020 28.59 28.59 28.53 28.53 239,123 -0.04(-0.13%)
Jan 14, 2020 28.56 28.57 28.51 28.57 81,800 +0.03(+0.10%)
Jan 13, 2020 28.49 28.57 28.49 28.54 103,838 +0.06(+0.22%)
Jan 10, 2020 28.47 28.53 28.47 28.48 118,131 -0.02(-0.06%)
Jan 09, 2020 28.51 28.51 28.48 28.50 103,401 +0.06(+0.19%)
Jan 08, 2020 28.44 28.48 28.39 28.44 53,174 +0.01(+0.03%)
Jan 07, 2020 28.39 28.45 28.39 28.43 241,789 -0.01(-0.03%)
Jan 06, 2020 28.43 28.44 28.37 28.44 307,784 +0.03(+0.10%)
Jan 03, 2020 28.46 28.48 28.41 28.41 110,639 -0.11(-0.39%)
Jan 02, 2020 28.44 28.53 28.44 28.52 210,913 +0.16(+0.55%)
Dec 31, 2019 28.32 28.41 28.32 28.37 101,736 +0.00(+0.00%)
Dec 30, 2019 28.39 28.60 28.36 28.37 122,408 -0.05(-0.17%)
Dec 27, 2019 28.39 28.51 28.39 28.42 263,888 +0.03(+0.10%)
Dec 26, 2019 28.93 28.93 28.32 28.39 42,367 +0.05(+0.19%)
Dec 24, 2019 28.38 28.38 28.30 28.33 49,126 +0.01(+0.03%)
Dec 23, 2019 28.31 28.33 28.29 28.32 120,690 +0.01(+0.03%)
Dec 20, 2019 28.32 28.33 28.16 28.32 107,657 +0.02(+0.06%)
Dec 19, 2019 28.29 28.32 28.25 28.30 381,138 +0.05(+0.16%)
Dec 18, 2019 28.27 28.46 28.24 28.25 64,349 -0.03(-0.10%)
Dec 17, 2019 28.28 28.29 28.25 28.28 99,381 +0.01(+0.03%)
Dec 16, 2019 28.23 28.29 28.23 28.27 384,402 +0.08(+0.29%)
Dec 13, 2019 28.19 28.20 28.15 28.19 38,393 +0.04(+0.13%)
Dec 12, 2019 28.06 28.16 28.06 28.15 522,715 +0.11(+0.39%)
Dec 11, 2019 28.03 28.08 28.01 28.04 70,541 +0.03(+0.10%)
Dec 10, 2019 28.00 28.02 27.98 28.02 66,255 +0.05(+0.16%)
Dec 09, 2019 28.02 28.04 27.97 27.97 72,460 -0.05(-0.16%)
Dec 06, 2019 27.98 28.04 27.98 28.02 76,455 +0.06(+0.23%)
Dec 05, 2019 27.96 27.96 27.92 27.95 61,837 +0.03(+0.09%)
Dec 04, 2019 27.89 27.95 27.89 27.93 75,524 +0.05(+0.19%)
Dec 03, 2019 27.84 27.87 27.76 27.87 83,281 +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.