Skip to main content

IQ Hedge Macro Tracker ETF (NY: MCRO )

26.05 +0.05 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 26.08 26.10 26.05 26.05 1,195 +0.05(+0.19%)
May 26, 2022 26.00 26.00 26.00 26.00 0 +0.16(+0.60%)
May 25, 2022 25.78 25.85 25.78 25.85 520 +0.07(+0.27%)
May 24, 2022 25.82 25.82 25.75 25.78 536 -0.10(-0.39%)
May 23, 2022 25.82 25.88 25.82 25.88 387 +0.13(+0.50%)
May 20, 2022 25.82 25.82 25.75 25.75 448 +0.00(+0.00%)
May 19, 2022 25.77 25.79 25.75 25.75 1,700 +0.06(+0.25%)
May 18, 2022 25.68 25.68 25.68 25.68 2 -0.18(-0.68%)
May 17, 2022 25.86 25.86 25.86 25.86 2 +0.19(+0.73%)
May 16, 2022 25.67 25.67 25.67 25.67 0 -0.01(-0.04%)
May 13, 2022 25.65 25.68 25.65 25.68 199 +0.21(+0.83%)
May 12, 2022 25.38 25.47 25.38 25.47 2,310 -0.07(-0.27%)
May 11, 2022 25.61 25.61 25.54 25.54 406 -0.14(-0.53%)
May 10, 2022 25.68 25.68 25.68 25.68 4 -0.01(-0.05%)
May 09, 2022 25.69 25.69 25.69 25.69 49 -0.30(-1.16%)
May 06, 2022 26.00 26.00 25.97 25.99 1,901 -0.11(-0.43%)
May 05, 2022 26.31 26.31 26.05 26.10 6,483 -0.40(-1.50%)
May 04, 2022 26.20 26.52 26.20 26.50 300 +0.16(+0.61%)
May 03, 2022 26.34 26.34 26.34 26.34 42 +0.08(+0.32%)
May 02, 2022 26.25 26.25 26.25 26.25 336 -0.05(-0.18%)
Apr 29, 2022 26.30 26.30 26.30 26.30 0 -0.10(-0.39%)
Apr 28, 2022 26.39 26.40 26.39 26.40 300 +0.14(+0.52%)
Apr 27, 2022 26.29 26.29 26.26 26.26 6,301 -0.02(-0.08%)
Apr 26, 2022 26.33 26.33 26.28 26.28 200 -0.16(-0.59%)
Apr 25, 2022 26.33 26.44 26.33 26.44 476 -0.04(-0.15%)
Apr 22, 2022 26.62 26.62 26.48 26.48 676 -0.16(-0.60%)
Apr 21, 2022 26.85 26.85 26.64 26.64 2,203 -0.29(-1.08%)
Apr 20, 2022 26.93 26.93 26.93 26.93 0 +0.02(+0.09%)
Apr 19, 2022 26.91 26.91 26.91 26.91 0 -0.06(-0.21%)
Apr 18, 2022 26.97 26.97 26.96 26.96 570 -0.01(-0.05%)
Apr 14, 2022 26.98 26.98 26.98 26.98 0 -0.19(-0.69%)
Apr 13, 2022 27.16 27.16 27.16 27.16 0 +0.19(+0.72%)
Apr 12, 2022 26.97 26.97 26.97 26.97 4 +0.03(+0.10%)
Apr 11, 2022 26.94 26.94 26.94 26.94 1 -0.10(-0.38%)
Apr 08, 2022 27.05 27.05 27.05 27.05 0 -0.02(-0.09%)
Apr 07, 2022 27.07 27.07 27.07 27.07 58 -0.03(-0.12%)
Apr 06, 2022 27.02 27.10 27.02 27.10 103 -0.08(-0.29%)
Apr 05, 2022 27.20 27.20 27.18 27.18 485 -0.22(-0.79%)
Apr 04, 2022 27.30 27.40 27.30 27.40 1,251 +0.12(+0.43%)
Apr 01, 2022 27.20 27.28 27.20 27.28 929 +0.10(+0.36%)
Mar 31, 2022 27.18 27.18 27.18 27.18 11 -0.09(-0.35%)
Mar 30, 2022 27.28 27.28 27.27 27.27 103 -0.01(-0.04%)
Mar 29, 2022 27.30 27.30 27.22 27.28 1,146 +0.18(+0.67%)
Mar 28, 2022 27.10 27.10 27.10 27.10 54 +0.00(+0.01%)
Mar 25, 2022 27.05 27.10 27.05 27.10 100 -0.08(-0.29%)
Mar 24, 2022 27.18 27.18 27.18 27.18 5 +0.10(+0.38%)
Mar 23, 2022 27.13 27.13 27.08 27.08 1,006 -0.05(-0.20%)
Mar 22, 2022 27.13 27.13 27.13 27.13 2 +0.09(+0.33%)
Mar 21, 2022 27.04 27.04 27.04 27.04 7 -0.08(-0.30%)
Mar 18, 2022 27.10 27.12 27.10 27.12 100 +0.12(+0.45%)
Mar 17, 2022 27.00 27.00 27.00 27.00 4 +0.12(+0.46%)
Mar 16, 2022 26.67 26.88 26.67 26.88 209 +0.38(+1.43%)
Mar 15, 2022 26.50 26.50 26.50 26.50 0 +0.02(+0.09%)
Mar 14, 2022 26.48 26.48 26.44 26.48 2,064 -0.22(-0.81%)
Mar 11, 2022 26.88 26.88 26.69 26.69 3,104 -0.19(-0.71%)
Mar 10, 2022 26.88 26.88 26.88 26.88 2 -0.03(-0.10%)
Mar 09, 2022 26.91 26.91 26.91 26.91 31 +0.14(+0.53%)
Mar 08, 2022 26.80 26.83 26.77 26.77 2,957 +0.08(+0.31%)
Mar 07, 2022 26.93 26.93 26.68 26.68 849 -0.36(-1.32%)
Mar 04, 2022 26.99 27.04 26.99 27.04 704 -0.13(-0.47%)
Mar 03, 2022 27.17 27.17 27.17 27.17 5 -0.11(-0.40%)
Mar 02, 2022 27.26 27.28 27.26 27.28 259 +0.05(+0.19%)
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.