IQ Merger Arbitrage ETF (NY: MNA )

32.09 USD -0.17 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 32.19 32.22 32.02 32.09 105,912 -0.17(-0.53%)
Dec 02, 2021 32.18 32.38 32.18 32.26 101,566 +0.07(+0.22%)
Dec 01, 2021 32.44 32.50 32.09 32.19 112,638 -0.13(-0.40%)
Nov 30, 2021 32.18 32.34 32.18 32.32 86,700 -0.02(-0.06%)
Nov 29, 2021 32.51 32.51 32.25 32.34 58,545 -0.04(-0.12%)
Nov 26, 2021 32.38 32.43 32.34 32.38 41,243 -0.11(-0.34%)
Nov 24, 2021 32.33 32.49 32.33 32.49 55,459 +0.07(+0.22%)
Nov 23, 2021 32.29 32.48 32.29 32.42 87,020 +0.03(+0.09%)
Nov 22, 2021 32.38 32.43 32.33 32.39 89,180 +0.00(+0.00%)
Nov 19, 2021 32.42 32.44 32.37 32.39 81,128 -0.10(-0.31%)
Nov 18, 2021 32.54 32.56 32.49 32.49 156,760 -0.08(-0.25%)
Nov 17, 2021 32.50 32.58 32.45 32.57 62,391 +0.05(+0.15%)
Nov 16, 2021 32.57 32.57 32.43 32.52 65,285 +0.05(+0.15%)
Nov 15, 2021 32.50 32.53 32.40 32.47 135,520 +0.02(+0.06%)
Nov 12, 2021 32.50 32.52 32.42 32.45 118,251 -0.05(-0.14%)
Nov 11, 2021 32.49 32.52 32.44 32.50 78,579 +0.06(+0.17%)
Nov 10, 2021 32.43 32.44 73,117 -0.09(-0.28%)
Nov 09, 2021 32.49 32.56 32.43 32.53 186,923 +0.03(+0.09%)
Nov 08, 2021 32.57 32.57 32.48 32.50 71,152 -0.07(-0.21%)
Nov 05, 2021 32.60 32.65 32.50 32.57 62,675 -0.07(-0.21%)
Nov 04, 2021 32.68 32.72 32.59 32.64 74,182 -0.14(-0.43%)
Nov 03, 2021 32.79 32.85 32.78 32.78 47,380 -0.02(-0.06%)
Nov 02, 2021 32.82 32.83 32.73 32.80 49,946 -0.13(-0.39%)
Nov 01, 2021 32.81 32.96 32.86 32.93 138,798 +0.07(+0.21%)
Oct 29, 2021 32.82 32.92 32.82 32.86 240,086 -0.09(-0.27%)
Oct 28, 2021 32.98 32.98 32.92 32.95 147,476 +0.04(+0.12%)
Oct 27, 2021 32.97 32.98 32.90 32.91 39,082 -0.09(-0.27%)
Oct 26, 2021 33.00 32.98 33.00 49,417 -0.05(-0.15%)
Oct 25, 2021 32.91 33.07 32.91 33.05 55,100 +0.08(+0.24%)
Oct 22, 2021 33.02 33.11 32.95 32.97 50,739 -0.09(-0.27%)
Oct 21, 2021 33.00 33.11 32.91 33.06 88,701 +0.06(+0.18%)
Oct 20, 2021 32.91 33.03 32.91 33.00 33,789 +0.00(+0.00%)
Oct 19, 2021 32.95 33.01 32.95 33.00 47,030 +0.03(+0.09%)
Oct 18, 2021 32.85 32.99 32.85 32.97 51,438 +0.02(+0.06%)
Oct 15, 2021 33.03 33.03 32.89 32.95 85,510 +0.02(+0.06%)
Oct 14, 2021 33.04 33.04 32.91 32.93 188,790 -0.02(-0.06%)
Oct 13, 2021 32.95 32.97 32.86 32.95 42,704 +0.04(+0.12%)
Oct 12, 2021 32.88 32.99 32.88 32.91 73,704 -0.03(-0.09%)
Oct 11, 2021 32.87 32.97 32.85 32.94 57,140 -0.03(-0.09%)
Oct 08, 2021 32.97 33.06 32.89 32.97 89,864 -0.08(-0.24%)
Oct 07, 2021 33.01 33.15 32.98 33.05 84,310 +0.13(+0.39%)
Oct 06, 2021 32.63 32.98 32.63 32.92 104,897 -0.05(-0.15%)
Oct 05, 2021 32.94 32.98 32.79 32.97 55,792 -0.03(-0.09%)
Oct 04, 2021 32.96 33.06 32.92 33.00 43,049 -0.07(-0.21%)
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.