IQ Hedge Multi-Strategy Tracker ETF (NY: QAI )

31.59 USD +0.05 (+0.16%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 31.75 31.75 31.48 31.54 89,779 -0.08(-0.25%)
Nov 30, 2021 31.78 31.78 31.51 31.62 71,650 -0.09(-0.28%)
Nov 29, 2021 31.75 31.79 31.66 31.71 41,235 +0.07(+0.21%)
Nov 26, 2021 31.74 31.74 31.61 31.64 25,201 -0.22(-0.68%)
Nov 24, 2021 31.76 31.86 31.75 31.86 49,546 -0.03(-0.09%)
Nov 23, 2021 31.92 31.93 31.83 31.89 57,428 -0.01(-0.03%)
Nov 22, 2021 32.00 32.04 31.90 31.90 60,845 -0.21(-0.65%)
Nov 19, 2021 32.17 32.17 32.06 32.11 47,806 -0.05(-0.16%)
Nov 18, 2021 32.22 32.16 32.13 32.16 43,020 -0.09(-0.28%)
Nov 17, 2021 32.29 32.29 32.19 32.25 111,940 -0.02(-0.06%)
Nov 16, 2021 32.26 32.27 32.21 32.27 53,050 -0.03(-0.09%)
Nov 15, 2021 32.34 32.34 32.24 32.30 69,384 +0.05(+0.16%)
Nov 12, 2021 32.31 32.31 32.24 32.25 31,097 -0.02(-0.06%)
Nov 11, 2021 32.27 32.29 32.23 32.27 51,879 +0.11(+0.36%)
Nov 10, 2021 32.33 32.16 56,593 -0.17(-0.54%)
Nov 09, 2021 32.37 32.37 32.23 32.33 266,300 +0.05(+0.15%)
Nov 08, 2021 32.35 32.35 32.28 32.28 48,820 -0.03(-0.09%)
Nov 05, 2021 32.30 32.31 32.22 32.31 56,122 +0.08(+0.25%)
Nov 04, 2021 32.17 32.25 32.12 32.23 116,724 +0.10(+0.31%)
Nov 03, 2021 32.14 32.18 32.06 32.13 57,368 +0.04(+0.12%)
Nov 02, 2021 32.16 32.16 32.09 32.09 76,897 -0.12(-0.37%)
Nov 01, 2021 32.14 32.21 32.11 32.21 65,149 +0.11(+0.34%)
Oct 29, 2021 32.05 32.11 32.01 32.10 34,669 +0.01(+0.03%)
Oct 28, 2021 32.10 32.14 32.07 32.09 36,637 +0.01(+0.03%)
Oct 27, 2021 32.15 32.15 32.07 32.08 30,143 -0.07(-0.22%)
Oct 26, 2021 32.23 32.15 63,278 -0.02(-0.08%)
Oct 25, 2021 32.20 32.22 32.10 32.17 41,831 +0.01(+0.05%)
Oct 22, 2021 32.19 32.20 32.06 32.16 50,295 +0.01(+0.03%)
Oct 21, 2021 32.17 32.17 32.07 32.15 131,712 -0.07(-0.22%)
Oct 20, 2021 32.20 32.22 32.12 32.22 44,403 +0.05(+0.16%)
Oct 19, 2021 32.07 32.17 32.07 32.17 59,539 +0.16(+0.50%)
Oct 18, 2021 32.02 32.05 31.97 32.01 47,512 -0.06(-0.19%)
Oct 15, 2021 32.11 32.11 32.02 32.07 39,948 +0.05(+0.16%)
Oct 14, 2021 31.99 32.06 31.99 32.02 34,406 +0.10(+0.31%)
Oct 13, 2021 31.82 31.92 31.82 31.92 54,108 +0.09(+0.28%)
Oct 12, 2021 31.77 31.85 31.77 31.83 63,171 +0.04(+0.13%)
Oct 11, 2021 31.80 31.87 31.77 31.79 37,247 -0.06(-0.18%)
Oct 08, 2021 31.86 31.91 31.82 31.85 33,433 +0.03(+0.09%)
Oct 07, 2021 31.85 31.92 31.79 31.82 58,280 +0.04(+0.13%)
Oct 06, 2021 31.66 31.78 31.65 31.78 90,296 -0.02(-0.06%)
Oct 05, 2021 31.71 31.82 31.70 31.80 33,156 +0.12(+0.38%)
Oct 04, 2021 31.87 31.87 31.67 31.68 46,399 -0.20(-0.63%)
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.