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, 2013 24.05 24.06 24.02 24.05 57,480 +0.02(+0.07%)
Feb 27, 2013 24.00 24.03 23.96 24.03 75,824 +0.05(+0.22%)
Feb 26, 2013 23.97 24.03 23.95 23.98 44,386 -0.03(-0.14%)
Feb 22, 2013 24.01 24.01 23.95 24.01 63,453 +0.07(+0.29%)
Feb 21, 2013 24.03 24.03 23.91 23.94 47,424 -0.05(-0.22%)
Feb 20, 2013 24.12 24.12 23.99 24.00 175,062 -0.12(-0.50%)
Feb 19, 2013 24.08 24.12 24.07 24.12 130,975 +0.02(+0.07%)
Feb 15, 2013 24.08 24.13 24.02 24.10 71,703 +0.06(+0.25%)
Feb 14, 2013 23.97 24.07 23.97 24.04 68,094 -0.02(-0.07%)
Feb 13, 2013 24.01 24.06 24.01 24.06 70,975 +0.01(+0.04%)
Feb 12, 2013 24.06 24.06 24.02 24.05 170,475 +0.00(+0.00%)
Feb 11, 2013 24.03 24.05 24.01 24.05 35,543 -0.02(-0.07%)
Feb 08, 2013 23.96 24.07 23.96 24.07 38,734 +0.04(+0.18%)
Feb 07, 2013 24.03 24.04 23.98 24.02 196,726 -0.03(-0.11%)
Feb 06, 2013 23.95 24.05 23.90 24.05 65,299 +0.01(+0.04%)
Feb 04, 2013 24.07 24.07 23.99 24.04 131,695 -0.01(-0.03%)
Feb 01, 2013 24.04 24.08 24.04 24.05 51,383 -0.01(-0.03%)
Jan 31, 2013 24.01 24.06 23.95 24.06 44,201 +0.07(+0.28%)
Jan 30, 2013 24.01 24.06 23.96 23.99 94,483 -0.05(-0.21%)
Jan 29, 2013 24.03 24.04 23.98 24.04 71,746 +0.05(+0.22%)
Jan 28, 2013 24.01 24.06 23.97 23.99 49,775 -0.06(-0.25%)
Jan 25, 2013 24.09 24.09 24.01 24.05 44,168 -0.00(-0.00%)
Jan 24, 2013 24.02 24.10 24.02 24.05 45,717 -0.01(-0.04%)
Jan 23, 2013 24.06 24.10 24.06 24.06 62,660 -0.04(-0.18%)
Jan 22, 2013 24.12 24.13 24.02 24.10 57,158 -0.02(-0.07%)
Jan 18, 2013 23.94 24.13 23.94 24.12 125,611 +0.08(+0.32%)
Jan 17, 2013 23.97 24.04 23.97 24.04 63,750 +0.02(+0.07%)
Jan 16, 2013 24.00 24.03 23.97 24.02 415,842 +0.01(+0.04%)
Jan 15, 2013 24.01 24.06 24.00 24.01 259,919 -0.07(-0.29%)
Jan 14, 2013 24.04 24.10 24.01 24.08 75,972 +0.09(+0.36%)
Jan 11, 2013 24.02 24.09 23.97 24.00 80,130 -0.06(-0.25%)
Jan 10, 2013 24.07 24.07 24.01 24.06 73,075 +0.04(+0.15%)
Jan 09, 2013 24.02 24.03 23.98 24.02 120,773 +0.07(+0.28%)
Jan 08, 2013 23.97 24.07 23.91 23.95 177,696 -0.04(-0.18%)
Jan 07, 2013 24.05 24.05 23.93 24.00 66,589 -0.03(-0.14%)
Jan 04, 2013 24.02 24.03 23.97 24.03 88,261 +0.03(+0.11%)
Jan 03, 2013 24.13 24.13 23.98 24.01 74,387 -0.05(-0.21%)
Jan 02, 2013 24.03 24.06 23.92 24.06 137,839 +0.14(+0.58%)
Dec 31, 2012 24.01 24.01 23.88 23.92 57,090 -0.01(-0.04%)
Dec 28, 2012 23.83 23.97 23.83 23.93 243,480 +0.03(+0.11%)
Dec 27, 2012 24.14 24.14 23.85 23.90 55,123 -0.24(-1.00%)
Dec 26, 2012 24.15 24.27 24.14 24.14 86,922 +0.01(+0.04%)
Dec 24, 2012 24.12 24.26 24.07 24.14 65,243 -0.09(-0.36%)
Dec 21, 2012 24.20 24.25 24.16 24.22 65,144 +0.07(+0.28%)
Dec 20, 2012 24.21 24.24 24.15 24.15 53,173 -0.09(-0.39%)
Dec 19, 2012 24.14 24.25 24.12 24.25 115,967 +0.10(+0.43%)
Dec 18, 2012 24.14 24.17 24.11 24.14 62,703 -0.01(-0.04%)
Dec 17, 2012 24.20 24.20 24.14 24.15 50,799 +0.01(+0.04%)
Dec 14, 2012 24.23 24.23 24.12 24.14 99,060 -0.01(-0.04%)
Dec 13, 2012 24.15 24.24 24.13 24.15 56,282 -0.03(-0.11%)
Dec 12, 2012 24.21 24.26 24.18 24.18 64,045 -0.05(-0.21%)
Dec 11, 2012 24.32 24.32 24.22 24.23 127,480 -0.03(-0.11%)
Dec 10, 2012 24.30 24.30 24.22 24.26 55,444 +0.03(+0.11%)
Dec 07, 2012 24.27 24.27 24.20 24.23 26,102 -0.04(-0.18%)
Dec 06, 2012 24.25 24.30 24.22 24.27 39,024 +0.01(+0.04%)
Dec 05, 2012 24.28 24.29 24.20 24.26 250,238 +0.03(+0.11%)
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.