Skip to main content

IQ Hedge Multi-Strategy Tracker ETF (NY: QAI )

30.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.46 27.57 27.45 27.53 114,286 +0.00(+0.00%)
Jul 28, 2022 27.42 27.53 27.34 27.53 192,859 +0.16(+0.58%)
Jul 27, 2022 27.17 27.38 27.17 27.37 216,482 +0.23(+0.83%)
Jul 26, 2022 27.19 27.23 27.11 27.15 105,704 -0.06(-0.22%)
Jul 25, 2022 27.22 27.28 27.18 27.21 132,539 -0.07(-0.26%)
Jul 22, 2022 27.28 27.34 27.18 27.28 88,361 +0.02(+0.07%)
Jul 21, 2022 27.11 27.27 27.11 27.26 105,706 +0.09(+0.35%)
Jul 20, 2022 27.08 27.20 27.08 27.17 716,980 +0.04(+0.14%)
Jul 19, 2022 27.06 27.16 27.04 27.13 144,999 +0.17(+0.63%)
Jul 18, 2022 27.03 27.05 26.90 26.96 176,789 +0.06(+0.21%)
Jul 15, 2022 26.83 26.93 26.80 26.90 324,316 +0.06(+0.21%)
Jul 14, 2022 26.73 26.86 26.67 26.85 267,852 +0.00(+0.00%)
Jul 13, 2022 26.75 26.90 26.75 26.85 563,084 -0.09(-0.35%)
Jul 12, 2022 27.00 27.00 26.87 26.94 90,800 -0.03(-0.10%)
Jul 11, 2022 27.03 27.03 26.94 26.97 144,788 -0.13(-0.49%)
Jul 08, 2022 27.03 27.13 26.98 27.10 165,658 +0.00(+0.02%)
Jul 07, 2022 26.99 27.12 26.99 27.10 111,203 +0.12(+0.44%)
Jul 06, 2022 26.97 27.13 26.92 26.98 162,927 -0.02(-0.07%)
Jul 05, 2022 26.98 27.05 26.86 27.00 922,611 -0.12(-0.45%)
Jul 01, 2022 26.99 27.12 26.94 27.12 88,191 +0.09(+0.35%)
Jun 30, 2022 26.99 27.04 26.91 27.02 107,596 -0.08(-0.31%)
Jun 29, 2022 27.05 27.12 27.03 27.11 189,744 +0.05(+0.17%)
Jun 28, 2022 27.29 27.29 27.06 27.06 104,887 -0.17(-0.62%)
Jun 27, 2022 27.21 27.26 27.19 27.23 205,961 +0.05(+0.17%)
Jun 24, 2022 27.13 27.21 27.07 27.18 219,447 +0.13(+0.49%)
Jun 23, 2022 26.93 27.05 26.89 27.05 463,962 +0.15(+0.56%)
Jun 22, 2022 26.84 27.02 26.84 26.90 111,391 -0.06(-0.21%)
Jun 21, 2022 26.90 27.02 26.90 26.96 261,203 +0.08(+0.32%)
Jun 17, 2022 26.78 26.87 26.73 26.87 433,054 +0.07(+0.25%)
Jun 16, 2022 26.83 26.83 26.72 26.81 261,028 -0.24(-0.87%)
Jun 15, 2022 26.90 27.17 26.87 27.04 404,270 +0.23(+0.84%)
Jun 14, 2022 26.88 27.00 26.76 26.82 343,606 -0.02(-0.07%)
Jun 13, 2022 27.13 27.16 26.84 26.84 263,049 -0.61(-2.23%)
Jun 10, 2022 27.61 27.61 27.41 27.45 658,810 -0.28(-1.02%)
Jun 09, 2022 27.89 27.89 27.71 27.73 79,175 -0.25(-0.91%)
Jun 08, 2022 27.98 28.03 27.93 27.99 92,284 -0.04(-0.13%)
Jun 07, 2022 27.85 28.05 27.85 28.02 194,836 +0.08(+0.27%)
Jun 06, 2022 28.04 28.04 27.90 27.95 97,578 +0.01(+0.03%)
Jun 03, 2022 27.90 27.98 27.89 27.94 104,525 -0.14(-0.50%)
Jun 02, 2022 27.95 28.08 27.90 28.08 200,539 +0.24(+0.85%)
Jun 01, 2022 27.96 28.01 27.81 27.84 378,723 -0.12(-0.44%)
May 31, 2022 27.96 28.05 27.94 27.97 86,545 -0.05(-0.17%)
May 27, 2022 27.88 28.05 27.88 28.01 107,231 +0.18(+0.64%)
May 26, 2022 27.71 27.89 27.71 27.83 98,650 +0.11(+0.41%)
May 25, 2022 27.64 27.73 27.59 27.72 100,044 +0.08(+0.31%)
May 24, 2022 27.59 27.64 27.53 27.64 40,473 -0.05(-0.17%)
May 23, 2022 27.69 27.71 27.61 27.68 99,694 +0.07(+0.24%)
May 20, 2022 27.60 27.65 27.45 27.62 169,369 +0.05(+0.17%)
May 19, 2022 27.44 27.62 27.44 27.57 766,853 +0.08(+0.31%)
May 18, 2022 27.64 27.64 27.44 27.49 129,626 -0.21(-0.75%)
May 17, 2022 27.66 27.69 27.58 27.69 194,467 +0.19(+0.68%)
May 16, 2022 27.45 27.57 27.45 27.50 74,937 +0.02(+0.07%)
May 13, 2022 27.34 27.52 27.34 27.49 156,626 +0.19(+0.68%)
May 12, 2022 27.25 27.33 27.17 27.30 515,314 -0.03(-0.09%)
May 11, 2022 27.43 27.52 27.28 27.33 114,914 -0.10(-0.38%)
May 10, 2022 27.54 27.62 27.39 27.43 110,514 -0.02(-0.07%)
May 09, 2022 27.65 27.67 27.41 27.45 1,577,954 -0.34(-1.22%)
May 06, 2022 27.83 27.89 27.72 27.79 85,247 -0.17(-0.61%)
May 05, 2022 28.19 28.19 27.83 27.96 216,054 -0.35(-1.23%)
May 04, 2022 27.99 28.32 27.90 28.31 42,031 +0.27(+0.97%)
May 03, 2022 27.93 28.13 27.91 28.03 156,598 +0.02(+0.07%)
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.