Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.46 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.64 23.80 23.51 23.80 8,046 +0.37(+1.57%)
Dec 28, 2012 23.25 23.56 23.25 23.43 12,595 -0.02(-0.09%)
Dec 27, 2012 23.45 23.45 23.45 23.45 327 +0.02(+0.08%)
Dec 26, 2012 23.41 23.51 23.35 23.43 5,444 +0.03(+0.13%)
Dec 24, 2012 23.47 23.49 23.40 23.40 1,903 -0.15(-0.64%)
Dec 21, 2012 23.51 23.55 23.38 23.55 12,193 +0.07(+0.28%)
Dec 20, 2012 23.40 23.49 23.31 23.49 5,308 -0.09(-0.40%)
Dec 19, 2012 23.37 23.63 23.37 23.58 5,124 +0.07(+0.28%)
Dec 18, 2012 23.64 23.84 23.49 23.52 9,543 +0.08(+0.32%)
Dec 17, 2012 23.43 23.44 23.40 23.44 4,783 -0.09(-0.36%)
Dec 14, 2012 23.53 23.53 23.53 23.53 237 -0.02(-0.08%)
Dec 13, 2012 23.55 23.55 23.55 23.55 105 +0.16(+0.69%)
Dec 12, 2012 23.43 23.55 23.38 23.38 3,674 +0.03(+0.12%)
Dec 11, 2012 23.36 23.36 23.36 23.36 806 -0.14(-0.59%)
Dec 10, 2012 23.30 23.52 23.30 23.49 1,735 +0.48(+2.08%)
Dec 07, 2012 23.26 23.26 22.97 23.02 13,388 -0.25(-1.06%)
Dec 06, 2012 23.17 23.26 23.15 23.26 34,210 +0.15(+0.66%)
Dec 05, 2012 23.16 23.29 23.11 23.11 22,614 -0.02(-0.08%)
Dec 04, 2012 23.08 23.23 23.08 23.13 2,039 -0.18(-0.77%)
Nov 30, 2012 23.15 23.31 23.15 23.31 1,148 +0.03(+0.13%)
Nov 29, 2012 23.30 23.30 23.28 23.28 714 -0.03(-0.13%)
Nov 28, 2012 23.29 23.41 23.27 23.31 2,077 -0.10(-0.44%)
Nov 27, 2012 23.62 23.62 23.37 23.41 14,106 +0.09(+0.41%)
Nov 26, 2012 23.14 23.36 23.14 23.32 10,873 +0.06(+0.24%)
Nov 23, 2012 23.26 23.26 23.26 23.26 105 -0.09(-0.41%)
Nov 21, 2012 23.22 23.37 23.21 23.36 1,335 +0.11(+0.49%)
Nov 20, 2012 23.24 23.24 23.24 23.24 428 -0.00(-0.00%)
Nov 19, 2012 23.26 23.26 23.16 23.24 1,407 +0.06(+0.24%)
Nov 16, 2012 23.33 23.33 23.19 23.19 1,008 +0.11(+0.49%)
Nov 15, 2012 23.07 23.14 23.07 23.07 317 -0.14(-0.61%)
Nov 14, 2012 23.12 23.21 23.05 23.21 1,710 +0.06(+0.25%)
Nov 12, 2012 23.22 23.16 23.16 23.16 1,162 +0.07(+0.29%)
Nov 08, 2012 23.09 23.09 23.09 23.09 0 +0.07(+0.29%)
Nov 07, 2012 23.03 23.11 22.97 23.02 9,668 -0.13(-0.57%)
Nov 06, 2012 23.13 23.16 23.06 23.16 902 -0.09(-0.41%)
Nov 05, 2012 23.12 23.26 23.12 23.25 1,374 +0.17(+0.74%)
Nov 02, 2012 23.32 23.32 23.02 23.08 4,334 +0.03(+0.12%)
Nov 01, 2012 23.04 23.22 23.04 23.05 6,046 -0.16(-0.69%)
Oct 31, 2012 22.80 23.22 22.80 23.21 6,340 +0.31(+1.37%)
Oct 26, 2012 22.83 22.90 22.90 22.90 1,162 -0.17(-0.75%)
Oct 25, 2012 23.34 23.34 23.04 23.07 22,422 -0.19(-0.81%)
Oct 24, 2012 23.30 23.32 23.20 23.26 29,903 +0.09(+0.38%)
Oct 23, 2012 23.19 23.21 23.11 23.18 30,541 -0.16(-0.69%)
Oct 19, 2012 23.48 23.48 23.31 23.34 9,862 -0.27(-1.16%)
Oct 18, 2012 23.66 23.71 23.60 23.61 8,015 -0.18(-0.76%)
Oct 17, 2012 23.55 23.79 23.55 23.79 29,303 +0.17(+0.74%)
Oct 16, 2012 23.55 23.64 23.55 23.62 5,551 +0.04(+0.19%)
Oct 15, 2012 23.52 23.65 23.52 23.57 6,141 -0.00(-0.00%)
Oct 12, 2012 23.61 23.65 23.56 23.57 2,558 -0.09(-0.36%)
Oct 11, 2012 23.72 23.78 23.66 23.66 17,719 +0.01(+0.04%)
Oct 10, 2012 23.67 23.70 23.58 23.65 27,251 -0.04(-0.16%)
Oct 09, 2012 23.72 23.72 23.55 23.69 17,595 -0.01(-0.04%)
Oct 08, 2012 23.66 23.70 23.59 23.70 8,120 -0.09(-0.40%)
Oct 05, 2012 23.84 23.84 23.76 23.79 347 +0.02(+0.08%)
Oct 04, 2012 23.68 23.82 23.68 23.77 5,005 +0.12(+0.52%)
Oct 03, 2012 23.55 23.65 23.55 23.65 438 +0.12(+0.52%)
Oct 02, 2012 23.72 23.72 23.52 23.53 3,422 -0.10(-0.44%)
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.