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 (%)
Apr 28, 2023 28.01 28.30 28.01 28.21 193,318 +0.05(+0.17%)
Apr 27, 2023 28.06 28.16 27.97 28.16 51,870 +0.11(+0.38%)
Apr 26, 2023 28.02 28.14 28.02 28.06 104,551 -0.06(-0.20%)
Apr 25, 2023 28.18 28.18 28.06 28.11 41,986 -0.08(-0.27%)
Apr 24, 2023 28.18 28.20 28.14 28.19 50,681 +0.01(+0.03%)
Apr 21, 2023 28.12 28.18 28.07 28.18 46,126 +0.00(+0.02%)
Apr 20, 2023 28.11 28.22 28.09 28.18 61,178 -0.01(-0.05%)
Apr 19, 2023 28.16 28.23 28.14 28.19 62,927 -0.10(-0.34%)
Apr 18, 2023 28.24 28.30 28.20 28.29 86,198 +0.00(+0.00%)
Apr 17, 2023 28.16 28.29 28.16 28.29 117,685 +0.02(+0.07%)
Apr 14, 2023 28.27 28.28 28.18 28.27 366,421 +0.00(+0.00%)
Apr 13, 2023 28.20 28.33 28.20 28.27 61,254 +0.05(+0.17%)
Apr 12, 2023 28.21 28.25 28.16 28.22 73,508 -0.01(-0.03%)
Apr 11, 2023 28.11 28.23 28.11 28.23 114,179 +0.05(+0.17%)
Apr 10, 2023 28.04 28.18 28.04 28.18 40,365 +0.00(+0.00%)
Apr 06, 2023 28.11 28.18 28.08 28.18 42,187 +0.00(+0.00%)
Apr 05, 2023 28.08 28.19 28.08 28.18 156,068 +0.04(+0.14%)
Apr 04, 2023 28.06 28.47 28.06 28.14 120,292 +0.04(+0.14%)
Apr 03, 2023 28.10 28.14 28.07 28.11 310,929 +0.04(+0.14%)
Mar 31, 2023 27.95 28.10 27.95 28.07 151,804 +0.11(+0.38%)
Mar 30, 2023 27.85 28.00 27.85 27.96 46,208 +0.05(+0.17%)
Mar 29, 2023 27.83 27.91 27.83 27.91 54,817 +0.12(+0.41%)
Mar 28, 2023 27.70 27.83 27.70 27.80 98,862 +0.04(+0.14%)
Mar 27, 2023 27.80 27.82 27.76 27.76 42,712 -0.04(-0.14%)
Mar 24, 2023 27.76 27.85 27.75 27.80 71,591 -0.01(-0.03%)
Mar 23, 2023 27.76 27.92 27.76 27.81 379,464 +0.06(+0.20%)
Mar 22, 2023 27.70 27.94 27.55 27.75 72,784 +0.02(+0.08%)
Mar 21, 2023 27.63 27.76 27.63 27.73 54,158 +0.10(+0.35%)
Mar 20, 2023 27.52 27.68 27.52 27.63 56,145 -0.01(-0.03%)
Mar 17, 2023 27.56 27.64 27.56 27.64 178,189 +0.06(+0.21%)
Mar 16, 2023 27.46 27.62 27.46 27.59 102,581 +0.08(+0.28%)
Mar 15, 2023 27.53 27.53 27.44 27.51 152,375 -0.12(-0.42%)
Mar 14, 2023 27.62 27.67 27.56 27.62 617,978 +0.08(+0.28%)
Mar 13, 2023 27.61 27.70 27.54 27.55 69,640 -0.03(-0.10%)
Mar 10, 2023 27.65 27.68 27.55 27.58 91,598 -0.04(-0.14%)
Mar 09, 2023 27.75 27.76 27.60 27.61 38,907 -0.10(-0.35%)
Mar 08, 2023 27.72 27.75 27.67 27.71 26,832 -0.03(-0.10%)
Mar 07, 2023 27.89 27.89 27.70 27.74 68,402 -0.16(-0.59%)
Mar 06, 2023 27.96 27.96 27.82 27.90 196,183 -0.04(-0.14%)
Mar 03, 2023 27.80 27.94 27.80 27.94 225,613 +0.16(+0.59%)
Mar 02, 2023 27.79 27.80 27.70 27.78 65,556 +0.05(+0.17%)
Mar 01, 2023 27.79 27.81 27.67 27.73 154,539 -0.17(-0.62%)
Feb 28, 2023 27.82 27.90 27.66 27.90 110,072 -0.06(-0.21%)
Feb 27, 2023 27.85 27.96 27.66 27.96 51,709 +0.12(+0.41%)
Feb 24, 2023 27.65 27.85 27.60 27.85 105,542 -0.11(-0.38%)
Feb 23, 2023 27.90 28.04 27.72 27.95 91,792 +0.18(+0.66%)
Feb 22, 2023 27.86 27.97 27.71 27.77 443,873 +0.03(+0.10%)
Feb 21, 2023 27.86 27.91 27.73 27.74 164,962 -0.25(-0.89%)
Feb 17, 2023 28.06 28.13 27.81 27.99 193,167 -0.21(-0.75%)
Feb 16, 2023 27.94 28.20 27.91 28.20 195,386 +0.18(+0.65%)
Feb 15, 2023 27.98 28.21 27.88 28.02 62,991 -0.08(-0.27%)
Feb 14, 2023 28.02 28.10 27.96 28.10 59,795 -0.02(-0.07%)
Feb 13, 2023 28.01 28.42 27.99 28.11 464,819 +0.07(+0.24%)
Feb 10, 2023 27.49 28.05 27.49 28.05 192,000 -0.04(-0.14%)
Feb 09, 2023 28.11 28.19 28.00 28.09 112,624 +0.02(+0.07%)
Feb 08, 2023 28.00 28.16 28.00 28.07 82,825 -0.08(-0.29%)
Feb 07, 2023 28.11 28.19 28.02 28.15 129,305 +0.08(+0.29%)
Feb 06, 2023 28.13 28.15 28.01 28.07 86,379 -0.08(-0.27%)
Feb 03, 2023 27.70 28.29 27.70 28.14 426,380 -0.33(-1.15%)
Feb 02, 2023 28.28 28.47 28.27 28.47 150,231 +0.15(+0.54%)
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.