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 (%)
Nov 30, 2023 29.29 29.43 29.21 29.43 171,946 +0.07(+0.22%)
Nov 29, 2023 29.39 29.42 29.36 29.37 50,145 +0.02(+0.07%)
Nov 28, 2023 29.34 29.35 29.25 29.34 95,783 +0.06(+0.20%)
Nov 27, 2023 29.25 29.32 29.24 29.29 96,639 -0.01(-0.03%)
Nov 24, 2023 29.30 29.33 29.29 29.30 25,628 +0.00(+0.00%)
Nov 22, 2023 29.32 29.32 29.26 29.30 58,929 +0.01(+0.04%)
Nov 21, 2023 29.32 29.32 29.26 29.29 88,684 -0.01(-0.04%)
Nov 20, 2023 29.19 29.32 29.19 29.30 78,627 +0.12(+0.40%)
Nov 17, 2023 29.22 29.23 29.18 29.18 85,766 +0.06(+0.20%)
Nov 16, 2023 29.15 29.17 29.12 29.12 49,509 -0.07(-0.23%)
Nov 15, 2023 29.17 29.22 29.16 29.19 88,788 +0.06(+0.20%)
Nov 14, 2023 29.05 29.17 29.05 29.13 68,241 +0.18(+0.63%)
Nov 13, 2023 29.01 29.02 28.89 28.95 61,525 +0.05(+0.17%)
Nov 10, 2023 28.84 28.91 28.84 28.90 47,213 +0.07(+0.23%)
Nov 09, 2023 28.83 28.96 28.83 28.84 475,697 -0.10(-0.33%)
Nov 08, 2023 28.94 28.94 28.88 28.93 59,604 +0.00(+0.00%)
Nov 07, 2023 28.98 28.98 28.88 28.93 46,404 +0.02(+0.08%)
Nov 06, 2023 28.91 28.99 28.89 28.91 50,154 -0.01(-0.05%)
Nov 03, 2023 28.79 28.96 28.79 28.92 60,435 +0.12(+0.43%)
Nov 02, 2023 28.63 28.82 28.63 28.80 36,867 +0.21(+0.73%)
Nov 01, 2023 28.52 28.59 28.51 28.59 58,455 +0.09(+0.31%)
Oct 31, 2023 28.51 28.54 28.45 28.50 56,667 -0.04(-0.13%)
Oct 30, 2023 28.50 28.54 28.43 28.54 46,777 +0.19(+0.68%)
Oct 27, 2023 28.33 28.49 28.33 28.35 39,145 -0.03(-0.10%)
Oct 26, 2023 28.43 28.52 28.37 28.37 58,414 -0.13(-0.47%)
Oct 25, 2023 28.52 28.53 28.46 28.51 168,001 -0.12(-0.44%)
Oct 24, 2023 28.47 28.63 28.47 28.63 61,109 +0.13(+0.47%)
Oct 23, 2023 28.43 28.58 28.43 28.50 36,947 -0.05(-0.17%)
Oct 20, 2023 28.49 28.72 28.49 28.55 80,516 -0.15(-0.54%)
Oct 19, 2023 28.60 28.77 28.60 28.70 125,472 -0.06(-0.20%)
Oct 18, 2023 28.83 28.84 28.71 28.76 197,537 -0.18(-0.63%)
Oct 17, 2023 28.90 28.95 28.84 28.94 87,231 +0.02(+0.06%)
Oct 16, 2023 28.82 28.94 28.82 28.92 329,501 +0.08(+0.27%)
Oct 13, 2023 28.78 28.89 28.78 28.84 60,100 +0.02(+0.07%)
Oct 12, 2023 28.88 28.90 28.83 28.83 258,669 -0.06(-0.20%)
Oct 11, 2023 28.86 28.94 28.86 28.88 74,379 -0.02(-0.07%)
Oct 10, 2023 28.78 29.02 28.78 28.90 244,294 +0.13(+0.45%)
Oct 09, 2023 28.66 28.79 28.66 28.77 42,631 +0.00(+0.01%)
Oct 06, 2023 28.60 28.81 28.60 28.77 183,780 +0.07(+0.25%)
Oct 05, 2023 28.69 28.73 28.63 28.70 17,350 +0.03(+0.11%)
Oct 04, 2023 28.62 28.69 28.60 28.66 39,846 +0.01(+0.03%)
Oct 03, 2023 28.69 28.80 28.64 28.65 79,787 -0.15(-0.53%)
Oct 02, 2023 28.90 28.90 28.78 28.81 37,326 -0.05(-0.17%)
Sep 29, 2023 28.96 28.96 28.85 28.85 83,069 -0.05(-0.17%)
Sep 28, 2023 28.86 28.93 28.83 28.90 39,936 +0.09(+0.30%)
Sep 27, 2023 28.85 28.88 28.76 28.82 94,130 -0.02(-0.07%)
Sep 26, 2023 28.89 28.89 28.83 28.84 28,382 -0.12(-0.40%)
Sep 25, 2023 28.88 28.97 28.93 28.95 38,820 +0.03(+0.09%)
Sep 22, 2023 28.98 29.00 28.92 28.93 57,279 +0.03(+0.11%)
Sep 21, 2023 28.96 29.04 28.89 28.89 85,544 -0.17(-0.60%)
Sep 20, 2023 29.12 29.18 29.06 29.07 38,801 -0.07(-0.23%)
Sep 19, 2023 29.09 29.17 29.08 29.13 86,516 -0.01(-0.03%)
Sep 18, 2023 29.12 29.20 29.12 29.14 22,949 -0.01(-0.02%)
Sep 15, 2023 29.21 29.22 29.12 29.15 82,717 -0.08(-0.29%)
Sep 14, 2023 29.12 29.27 29.12 29.23 24,530 +0.14(+0.47%)
Sep 13, 2023 29.09 29.16 29.08 29.09 42,020 -0.02(-0.07%)
Sep 12, 2023 29.06 29.15 29.06 29.11 59,454 -0.05(-0.16%)
Sep 11, 2023 29.05 29.19 29.05 29.16 36,398 +0.09(+0.30%)
Sep 08, 2023 29.02 29.12 29.02 29.08 25,728 +0.03(+0.10%)
Sep 07, 2023 28.98 29.09 28.98 29.05 160,147 -0.06(-0.21%)
Sep 06, 2023 28.90 29.12 28.90 29.11 325,338 +0.15(+0.52%)
Sep 05, 2023 28.95 29.13 28.95 28.96 41,659 -0.17(-0.59%)
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.