Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

32.09 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 32.01 32.10 32.00 32.10 163,619 -0.03(-0.09%)
Aug 16, 2022 32.03 32.15 31.93 32.13 81,127 +0.10(+0.31%)
Aug 15, 2022 31.88 32.09 31.88 32.03 100,978 +0.01(+0.03%)
Aug 12, 2022 31.94 32.04 31.90 32.02 66,384 +0.10(+0.31%)
Aug 11, 2022 32.03 32.10 31.90 31.92 65,120 -0.11(-0.34%)
Aug 10, 2022 31.98 32.03 31.93 32.03 47,758 +0.14(+0.44%)
Aug 09, 2022 31.75 31.90 31.75 31.89 59,218 +0.43(+1.37%)
Aug 08, 2022 31.58 31.65 31.46 31.46 88,025 -0.09(-0.29%)
Aug 05, 2022 31.34 31.55 31.34 31.55 155,178 +0.12(+0.38%)
Aug 04, 2022 31.48 31.51 31.38 31.43 85,967 -0.17(-0.54%)
Aug 03, 2022 31.56 31.63 31.55 31.60 50,932 +0.07(+0.22%)
Aug 02, 2022 31.48 31.57 31.47 31.53 204,602 +0.02(+0.06%)
Aug 01, 2022 31.48 31.60 31.43 31.51 65,522 -0.03(-0.10%)
Jul 29, 2022 31.53 31.63 31.53 31.54 113,855 -0.01(-0.03%)
Jul 28, 2022 31.51 31.62 31.48 31.55 73,314 +0.03(+0.11%)
Jul 27, 2022 31.40 31.53 31.34 31.52 98,631 +0.21(+0.66%)
Jul 26, 2022 31.30 31.41 31.24 31.31 49,013 -0.06(-0.19%)
Jul 25, 2022 31.39 31.42 31.35 31.37 31,452 -0.04(-0.13%)
Jul 22, 2022 31.42 31.48 31.33 31.41 33,027 -0.02(-0.05%)
Jul 21, 2022 31.25 31.44 31.25 31.43 40,726 -0.00(-0.01%)
Jul 20, 2022 31.36 31.51 31.30 31.43 56,882 +0.02(+0.06%)
Jul 19, 2022 31.32 31.45 31.31 31.41 91,211 +0.21(+0.67%)
Jul 18, 2022 31.25 31.37 31.18 31.20 57,142 +0.03(+0.10%)
Jul 15, 2022 31.02 31.19 30.96 31.17 72,506 +0.30(+0.97%)
Jul 14, 2022 30.84 31.10 30.77 30.87 83,425 -0.06(-0.19%)
Jul 13, 2022 30.82 31.03 30.82 30.93 38,413 +0.03(+0.10%)
Jul 12, 2022 30.93 31.05 30.90 30.90 122,773 -0.04(-0.13%)
Jul 11, 2022 31.00 31.07 30.92 30.94 119,570 -0.25(-0.80%)
Jul 08, 2022 31.09 31.27 31.09 31.19 98,890 -0.00(-0.02%)
Jul 07, 2022 31.18 31.23 31.15 31.20 56,424 +0.09(+0.31%)
Jul 06, 2022 30.85 31.12 30.83 31.10 67,101 -0.03(-0.10%)
Jul 05, 2022 30.98 31.13 30.88 31.13 75,668 +0.03(+0.10%)
Jul 01, 2022 30.94 31.11 30.91 31.10 31,159 +0.14(+0.45%)
Jun 30, 2022 30.89 31.01 30.89 30.96 66,071 -0.03(-0.10%)
Jun 29, 2022 30.99 31.01 30.91 30.99 166,742 -0.02(-0.06%)
Jun 28, 2022 31.11 31.15 30.94 31.01 77,284 +0.00(+0.00%)
Jun 27, 2022 31.05 31.05 30.98 31.01 84,344 -0.02(-0.06%)
Jun 24, 2022 30.92 31.03 30.84 31.03 186,112 +0.16(+0.52%)
Jun 23, 2022 30.73 30.88 30.73 30.87 354,112 +0.15(+0.48%)
Jun 22, 2022 30.58 30.77 30.52 30.72 98,226 +0.07(+0.23%)
Jun 21, 2022 30.66 30.76 30.41 30.65 81,395 +0.18(+0.59%)
Jun 17, 2022 30.33 30.55 30.28 30.47 68,549 +0.31(+1.03%)
Jun 16, 2022 30.25 30.38 30.10 30.16 201,975 -0.26(-0.85%)
Jun 15, 2022 30.60 30.63 30.35 30.42 391,944 -0.08(-0.26%)
Jun 14, 2022 30.74 30.74 30.40 30.50 85,649 -0.08(-0.26%)
Jun 13, 2022 30.84 30.90 30.11 30.58 166,320 -0.49(-1.58%)
Jun 10, 2022 31.10 31.20 31.07 31.07 57,206 -0.17(-0.54%)
Jun 09, 2022 31.35 31.40 31.22 31.24 53,753 -0.11(-0.33%)
Jun 08, 2022 31.39 31.43 31.32 31.34 52,555 -0.07(-0.21%)
Jun 07, 2022 31.29 31.44 31.29 31.41 90,535 +0.01(+0.03%)
Jun 06, 2022 31.48 31.59 31.29 31.40 54,534 -0.15(-0.48%)
Jun 03, 2022 31.42 31.63 31.42 31.55 24,645 -0.13(-0.41%)
Jun 02, 2022 31.50 31.71 31.50 31.68 51,369 +0.20(+0.64%)
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.