Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.62 31.69 31.55 31.56 36,491 -0.04(-0.12%)
Mar 30, 2022 31.63 31.73 31.58 31.60 48,154 -0.08(-0.25%)
Mar 29, 2022 31.65 31.74 31.59 31.68 61,903 +0.05(+0.16%)
Mar 28, 2022 31.58 31.63 31.51 31.63 46,598 +0.02(+0.06%)
Mar 25, 2022 31.56 31.64 31.56 31.61 46,321 +0.11(+0.35%)
Mar 24, 2022 31.64 31.64 31.48 31.50 65,282 -0.01(-0.03%)
Mar 23, 2022 31.45 31.57 31.45 31.51 169,508 -0.02(-0.06%)
Mar 22, 2022 31.47 31.55 31.47 31.53 41,122 +0.07(+0.22%)
Mar 21, 2022 31.50 31.50 31.40 31.46 35,746 -0.04(-0.13%)
Mar 18, 2022 31.40 31.54 31.40 31.50 42,931 -0.02(-0.06%)
Mar 17, 2022 31.42 31.53 31.42 31.52 37,145 +0.01(+0.03%)
Mar 16, 2022 31.48 31.54 31.36 31.51 36,231 +0.03(+0.10%)
Mar 15, 2022 31.44 31.49 31.34 31.48 47,461 +0.07(+0.22%)
Mar 14, 2022 31.46 31.50 31.21 31.41 37,097 -0.00(-0.01%)
Mar 11, 2022 31.46 31.47 31.34 31.41 54,785 +0.02(+0.06%)
Mar 10, 2022 30.97 31.46 30.97 31.39 32,934 -0.01(-0.04%)
Mar 09, 2022 31.47 31.48 31.26 31.41 133,811 +0.11(+0.36%)
Mar 08, 2022 31.37 31.43 31.14 31.29 68,970 +0.15(+0.48%)
Mar 07, 2022 31.24 31.29 31.15 31.15 45,232 -0.18(-0.57%)
Mar 04, 2022 31.36 31.52 31.29 31.32 61,046 -0.16(-0.52%)
Mar 03, 2022 31.72 31.72 31.44 31.49 45,793 -0.13(-0.42%)
Mar 02, 2022 31.53 31.72 31.53 31.62 47,705 +0.11(+0.34%)
Mar 01, 2022 31.37 31.60 31.37 31.51 51,420 +0.00(+0.00%)
Feb 28, 2022 31.26 31.59 31.26 31.51 80,625 -0.11(-0.34%)
Feb 25, 2022 31.35 31.62 31.45 31.62 80,361 +0.26(+0.82%)
Feb 24, 2022 31.19 31.44 31.19 31.36 328,736 +0.09(+0.28%)
Feb 23, 2022 31.46 31.50 31.27 31.27 877,085 -0.14(-0.44%)
Feb 22, 2022 31.30 31.44 31.30 31.41 37,810 +0.03(+0.09%)
Feb 18, 2022 31.38 0 +0.02(+0.06%)
Feb 17, 2022 31.29 31.44 31.29 31.37 36,996 +0.02(+0.07%)
Feb 16, 2022 31.28 31.41 31.24 31.34 113,603 -0.09(-0.28%)
Feb 15, 2022 31.43 31.46 31.40 31.43 41,818 +0.10(+0.32%)
Feb 14, 2022 31.25 31.42 31.21 31.33 78,769 -0.04(-0.13%)
Feb 11, 2022 31.38 31.48 31.26 31.37 46,507 -0.01(-0.03%)
Feb 10, 2022 31.22 31.47 31.22 31.38 110,617 +0.04(+0.13%)
Feb 09, 2022 31.35 31.37 31.31 31.34 77,161 +0.10(+0.32%)
Feb 08, 2022 31.24 31.32 31.02 31.24 379,913 +0.09(+0.29%)
Feb 07, 2022 31.12 31.37 31.12 31.16 204,140 -0.13(-0.41%)
Feb 04, 2022 31.24 31.31 31.14 31.29 434,113 +0.07(+0.23%)
Feb 03, 2022 31.28 31.13 31.21 1,204,277 -0.14(-0.44%)
Feb 02, 2022 31.35 31.36 31.25 31.35 92,975 -0.02(-0.06%)
Feb 01, 2022 31.26 31.43 31.19 31.37 76,610 +0.10(+0.32%)
Jan 31, 2022 31.23 31.29 31.27 38,483 +0.00(+0.00%)
Jan 28, 2022 30.98 31.27 30.98 31.27 55,670 +0.14(+0.44%)
Jan 27, 2022 31.24 31.25 31.08 31.14 59,034 +0.01(+0.03%)
Jan 26, 2022 31.22 31.27 31.08 31.13 213,491 -0.07(-0.22%)
Jan 25, 2022 31.20 31.27 31.12 31.20 69,918 -0.09(-0.28%)
Jan 24, 2022 31.12 31.33 31.05 31.28 111,603 +0.06(+0.19%)
Jan 21, 2022 31.30 31.46 31.22 31.22 66,211 -0.17(-0.54%)
Jan 20, 2022 31.54 31.59 31.39 31.39 233,076 -0.10(-0.31%)
Jan 19, 2022 31.64 31.64 31.44 31.49 80,276 -0.01(-0.03%)
Jan 18, 2022 31.26 31.54 31.26 31.50 92,231 -0.10(-0.31%)
Jan 14, 2022 31.60 0 -0.08(-0.25%)
Jan 13, 2022 31.90 31.90 31.67 31.68 69,703 -0.13(-0.40%)
Jan 12, 2022 31.85 31.87 31.80 31.81 194,127 -0.01(-0.03%)
Jan 11, 2022 31.78 31.90 31.69 31.82 36,430 +0.01(+0.03%)
Jan 10, 2022 31.67 31.83 31.66 31.81 153,475 -0.03(-0.09%)
Jan 07, 2022 31.69 32.06 31.69 31.84 75,598 +0.04(+0.12%)
Jan 06, 2022 31.72 31.87 31.63 31.80 118,642 +0.09(+0.28%)
Jan 05, 2022 31.77 31.92 31.71 31.71 101,453 -0.13(-0.40%)
Jan 04, 2022 31.90 31.90 31.78 31.84 92,627 +0.01(+0.03%)
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.