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 (%)
Mar 31, 2022 29.12 29.22 29.05 29.05 107,887 -0.10(-0.36%)
Mar 30, 2022 29.20 29.26 29.13 29.15 134,021 -0.02(-0.06%)
Mar 29, 2022 29.11 29.20 29.09 29.17 157,970 +0.22(+0.75%)
Mar 28, 2022 28.94 29.03 28.86 28.96 148,240 +0.03(+0.10%)
Mar 25, 2022 28.96 29.03 28.89 28.93 163,603 -0.09(-0.32%)
Mar 24, 2022 28.96 29.06 28.96 29.02 108,957 +0.11(+0.39%)
Mar 23, 2022 28.91 29.02 28.88 28.91 194,173 -0.06(-0.20%)
Mar 22, 2022 28.89 29.04 28.87 28.96 172,509 +0.12(+0.42%)
Mar 21, 2022 29.02 29.02 28.81 28.84 142,410 -0.17(-0.58%)
Mar 18, 2022 28.88 29.02 28.83 29.01 178,790 +0.10(+0.36%)
Mar 17, 2022 28.77 28.92 28.75 28.91 140,667 +0.22(+0.76%)
Mar 16, 2022 28.49 28.71 28.37 28.69 53,383 +0.37(+1.30%)
Mar 15, 2022 28.23 28.38 28.13 28.32 214,202 +0.06(+0.20%)
Mar 14, 2022 28.33 28.41 28.16 28.27 171,489 -0.14(-0.50%)
Mar 11, 2022 28.63 28.64 28.41 28.41 79,187 -0.19(-0.66%)
Mar 10, 2022 28.64 28.75 28.57 28.60 128,809 -0.19(-0.65%)
Mar 09, 2022 28.65 28.79 28.63 28.79 108,154 +0.28(+0.99%)
Mar 08, 2022 28.54 28.64 28.43 28.50 784,603 +0.02(+0.07%)
Mar 07, 2022 28.64 28.73 28.42 28.48 433,235 -0.34(-1.18%)
Mar 04, 2022 28.82 28.86 28.75 28.82 89,582 -0.11(-0.39%)
Mar 03, 2022 29.15 29.17 28.86 28.94 457,892 -0.17(-0.58%)
Mar 02, 2022 29.13 29.17 29.03 29.11 152,915 +0.09(+0.32%)
Mar 01, 2022 29.15 29.23 29.00 29.01 497,908 -0.11(-0.38%)
Feb 28, 2022 29.17 29.18 29.03 29.12 553,957 -0.08(-0.27%)
Feb 25, 2022 28.96 29.20 29.00 29.20 112,446 +0.31(+1.08%)
Feb 24, 2022 28.98 28.98 28.61 28.89 80,253 -0.02(-0.07%)
Feb 23, 2022 29.16 29.16 28.91 28.91 104,754 -0.16(-0.55%)
Feb 22, 2022 29.25 29.25 29.02 29.07 93,729 -0.10(-0.36%)
Feb 18, 2022 29.17 0 -0.08(-0.26%)
Feb 17, 2022 29.45 29.45 29.25 29.25 122,273 -0.17(-0.58%)
Feb 16, 2022 29.43 29.50 29.39 29.42 124,404 -0.03(-0.10%)
Feb 15, 2022 29.35 29.51 29.28 29.45 55,235 +0.19(+0.64%)
Feb 14, 2022 29.28 29.29 29.15 29.26 61,468 -0.10(-0.35%)
Feb 11, 2022 29.46 29.54 29.29 29.36 47,812 -0.10(-0.35%)
Feb 10, 2022 29.23 29.65 29.23 29.46 54,550 -0.16(-0.54%)
Feb 09, 2022 29.48 29.62 29.45 29.62 82,338 +0.21(+0.70%)
Feb 08, 2022 29.38 29.43 29.17 29.42 210,174 +0.07(+0.22%)
Feb 07, 2022 29.31 29.39 29.26 29.35 96,404 +0.08(+0.29%)
Feb 04, 2022 29.24 29.33 29.17 29.27 96,766 +0.00(+0.00%)
Feb 03, 2022 29.29 29.08 29.27 506,197 -0.10(-0.35%)
Feb 02, 2022 29.45 29.47 29.32 29.37 259,488 +0.04(+0.13%)
Feb 01, 2022 29.31 29.39 29.26 29.33 259,617 +0.01(+0.03%)
Jan 31, 2022 29.14 29.32 29.32 263,676 +0.38(+1.30%)
Jan 28, 2022 28.99 28.99 28.84 28.95 398,529 +0.03(+0.10%)
Jan 27, 2022 29.08 29.17 28.92 28.92 107,811 -0.10(-0.36%)
Jan 26, 2022 29.40 29.40 29.02 29.02 128,502 -0.16(-0.55%)
Jan 25, 2022 29.26 29.28 29.07 29.18 333,687 -0.05(-0.16%)
Jan 24, 2022 29.26 29.27 28.95 29.23 258,997 -0.11(-0.39%)
Jan 21, 2022 29.58 29.58 29.30 29.34 81,520 -0.10(-0.35%)
Jan 20, 2022 29.64 29.73 29.45 29.45 139,319 -0.13(-0.45%)
Jan 19, 2022 29.61 29.64 29.54 29.58 97,133 +0.05(+0.16%)
Jan 18, 2022 29.88 29.88 29.50 29.53 274,051 -0.25(-0.85%)
Jan 14, 2022 29.78 0 +0.02(+0.06%)
Jan 13, 2022 30.05 30.09 29.77 29.77 161,864 -0.19(-0.63%)
Jan 12, 2022 30.11 30.11 29.86 29.95 117,607 +0.09(+0.32%)
Jan 11, 2022 29.73 29.86 29.62 29.86 151,051 +0.19(+0.63%)
Jan 10, 2022 29.73 29.78 29.55 29.67 196,560 -0.05(-0.16%)
Jan 07, 2022 29.81 29.81 29.69 29.72 52,180 -0.08(-0.28%)
Jan 06, 2022 29.73 29.80 29.64 29.80 167,196 +0.13(+0.44%)
Jan 05, 2022 29.89 29.89 29.66 29.67 95,534 -0.25(-0.82%)
Jan 04, 2022 29.94 29.96 29.82 29.92 117,920 +0.03(+0.09%)
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.