Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.04 32.07 32.01 32.06 71,446 +0.01(+0.03%)
Dec 30, 2019 32.05 32.07 31.98 32.05 156,215 +0.06(+0.18%)
Dec 27, 2019 32.07 32.11 31.98 32.00 156,147 -0.05(-0.15%)
Dec 26, 2019 31.93 32.07 31.93 32.04 108,779 +0.11(+0.33%)
Dec 24, 2019 31.87 32.01 31.87 31.94 77,038 +0.02(+0.06%)
Dec 23, 2019 31.82 31.98 31.82 31.92 95,042 +0.06(+0.18%)
Dec 20, 2019 31.91 31.96 31.86 31.86 274,189 -0.10(-0.30%)
Dec 19, 2019 31.87 31.97 31.87 31.96 313,008 +0.06(+0.18%)
Dec 18, 2019 31.95 32.02 31.84 31.90 184,759 -0.11(-0.33%)
Dec 17, 2019 31.97 32.02 31.94 32.01 65,716 +0.04(+0.12%)
Dec 16, 2019 31.90 32.01 31.90 31.97 135,438 +0.08(+0.24%)
Dec 13, 2019 31.83 31.95 31.83 31.89 97,333 +0.07(+0.21%)
Dec 12, 2019 31.81 31.90 31.81 31.82 82,627 -0.04(-0.12%)
Dec 11, 2019 31.84 31.89 31.83 31.86 74,700 +0.08(+0.24%)
Dec 10, 2019 31.73 31.82 31.73 31.78 48,650 +0.01(+0.03%)
Dec 09, 2019 31.74 31.80 31.74 31.77 61,074 -0.02(-0.06%)
Dec 06, 2019 31.80 31.81 31.75 31.79 81,387 +0.11(+0.34%)
Dec 05, 2019 31.77 31.86 31.69 31.69 59,459 -0.13(-0.39%)
Dec 04, 2019 31.83 31.89 31.73 31.81 77,726 +0.03(+0.09%)
Dec 03, 2019 31.68 31.80 31.68 31.78 84,525 +0.09(+0.27%)
Dec 02, 2019 31.73 31.75 31.70 31.70 74,737 -0.04(-0.14%)
Nov 29, 2019 31.73 31.77 31.71 31.74 17,085 -0.00(-0.02%)
Nov 27, 2019 31.73 31.80 31.72 31.74 74,449 -0.02(-0.06%)
Nov 26, 2019 31.73 31.79 31.71 31.76 55,657 -0.01(-0.03%)
Nov 25, 2019 31.72 31.79 31.71 31.77 73,710 +0.06(+0.18%)
Nov 22, 2019 31.73 31.73 31.70 31.72 44,524 -0.02(-0.06%)
Nov 21, 2019 31.77 31.77 31.65 31.73 77,976 +0.02(+0.06%)
Nov 20, 2019 31.74 31.75 31.70 31.72 69,729 -0.01(-0.03%)
Nov 19, 2019 31.73 31.75 31.68 31.73 42,142 +0.04(+0.12%)
Nov 18, 2019 31.65 31.73 31.65 31.69 75,170 +0.01(+0.03%)
Nov 15, 2019 31.68 31.73 31.65 31.68 120,216 -0.01(-0.03%)
Nov 14, 2019 31.69 31.72 31.62 31.69 62,870 +0.00(+0.00%)
Nov 13, 2019 31.66 31.72 31.60 31.69 154,823 -0.05(-0.15%)
Nov 12, 2019 31.74 31.75 31.66 31.73 121,975 +0.04(+0.12%)
Nov 11, 2019 31.60 31.76 31.60 31.70 75,923 +0.06(+0.18%)
Nov 08, 2019 31.58 31.66 31.53 31.64 54,568 +0.07(+0.21%)
Nov 07, 2019 31.45 31.59 31.45 31.57 36,470 +0.10(+0.31%)
Nov 06, 2019 31.45 31.49 31.44 31.47 59,313 +0.04(+0.12%)
Nov 05, 2019 31.47 31.51 31.43 31.44 132,888 -0.07(-0.24%)
Nov 04, 2019 31.59 31.61 31.48 31.51 102,805 -0.08(-0.25%)
Nov 01, 2019 31.54 31.63 31.54 31.59 65,648 +0.12(+0.37%)
Oct 31, 2019 31.49 31.50 31.39 31.47 89,942 +0.01(+0.03%)
Oct 30, 2019 31.45 31.47 31.37 31.46 140,794 +0.10(+0.31%)
Oct 29, 2019 31.41 31.46 31.37 31.37 51,209 -0.05(-0.15%)
Oct 28, 2019 31.46 31.51 31.42 31.42 113,241 -0.02(-0.06%)
Oct 25, 2019 31.43 31.50 31.40 31.44 124,462 +0.06(+0.18%)
Oct 24, 2019 31.28 31.40 31.22 31.38 103,725 +0.11(+0.35%)
Oct 23, 2019 31.19 31.29 31.16 31.27 71,997 +0.02(+0.05%)
Oct 22, 2019 31.17 31.31 31.17 31.25 90,485 +0.06(+0.20%)
Oct 21, 2019 31.26 31.26 31.17 31.19 76,596 +0.01(+0.05%)
Oct 18, 2019 31.16 31.19 31.02 31.17 48,045 +0.04(+0.12%)
Oct 17, 2019 31.12 31.15 30.97 31.14 74,218 +0.14(+0.44%)
Oct 16, 2019 30.94 31.06 30.93 31.00 90,456 +0.04(+0.12%)
Oct 15, 2019 30.96 31.03 30.88 30.96 58,881 +0.06(+0.19%)
Oct 14, 2019 30.98 30.98 30.88 30.90 65,540 -0.13(-0.40%)
Oct 11, 2019 30.99 31.07 30.88 31.03 92,570 +0.12(+0.37%)
Oct 10, 2019 30.84 30.91 30.78 30.91 80,854 +0.05(+0.16%)
Oct 09, 2019 30.87 30.94 30.76 30.87 129,885 +0.04(+0.13%)
Oct 08, 2019 30.84 30.89 30.78 30.83 49,868 -0.04(-0.13%)
Oct 07, 2019 30.88 30.92 30.81 30.87 127,914 +0.01(+0.03%)
Oct 04, 2019 30.86 30.87 30.79 30.86 49,702 -0.07(-0.22%)
Oct 03, 2019 30.82 30.92 30.82 30.92 136,297 +0.08(+0.26%)
Oct 02, 2019 30.71 30.92 30.71 30.84 124,674 -0.03(-0.10%)
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.