Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.45 31.56 31.40 31.46 56,268 +0.00(+0.00%)
Mar 26, 2024 31.40 31.48 31.39 31.46 39,556 +0.07(+0.22%)
Mar 25, 2024 31.35 31.44 31.35 31.39 28,225 +0.09(+0.29%)
Mar 22, 2024 31.32 31.39 31.29 31.30 29,756 -0.10(-0.32%)
Mar 21, 2024 31.39 31.45 31.35 31.40 32,917 -0.03(-0.10%)
Mar 20, 2024 31.34 31.49 31.30 31.43 22,489 +0.01(+0.03%)
Mar 19, 2024 31.34 31.45 31.34 31.42 19,564 +0.03(+0.10%)
Mar 18, 2024 31.42 31.44 31.35 31.39 27,633 -0.04(-0.13%)
Mar 15, 2024 31.26 31.61 31.26 31.43 37,224 +0.09(+0.29%)
Mar 14, 2024 31.35 31.42 31.25 31.34 20,724 +0.00(+0.00%)
Mar 13, 2024 31.58 31.64 31.33 31.34 16,102 -0.26(-0.82%)
Mar 12, 2024 31.53 31.65 31.53 31.60 30,818 -0.02(-0.06%)
Mar 11, 2024 31.56 31.63 31.53 31.62 10,644 +0.04(+0.13%)
Mar 08, 2024 31.51 31.65 31.51 31.58 24,285 +0.07(+0.22%)
Mar 07, 2024 31.51 31.57 31.50 31.51 10,593 +0.05(+0.16%)
Mar 06, 2024 31.58 31.58 31.43 31.46 22,642 -0.05(-0.16%)
Mar 05, 2024 31.39 31.53 31.39 31.51 21,551 +0.04(+0.13%)
Mar 04, 2024 31.43 31.48 31.42 31.47 23,479 +0.05(+0.16%)
Mar 01, 2024 31.32 31.42 31.28 31.42 52,120 +0.09(+0.29%)
Feb 29, 2024 31.41 31.41 31.31 31.33 37,489 -0.02(-0.06%)
Feb 28, 2024 31.23 31.35 31.10 31.35 61,519 +0.03(+0.10%)
Feb 27, 2024 31.30 31.36 31.27 31.32 29,868 +0.00(+0.00%)
Feb 26, 2024 31.34 31.36 31.20 31.32 74,458 +0.02(+0.06%)
Feb 23, 2024 31.30 31.40 31.23 31.30 127,533 -0.04(-0.13%)
Feb 22, 2024 31.33 31.36 31.30 31.34 13,146 +0.02(+0.06%)
Feb 21, 2024 31.29 31.33 31.29 31.32 20,208 +0.06(+0.19%)
Feb 20, 2024 31.28 31.37 31.26 31.26 34,893 -0.16(-0.51%)
Feb 16, 2024 31.27 31.43 31.27 31.42 20,874 +0.08(+0.26%)
Feb 15, 2024 31.34 31.42 31.34 31.34 33,696 +0.04(+0.13%)
Feb 14, 2024 31.37 31.37 31.22 31.30 61,034 +0.10(+0.32%)
Feb 13, 2024 31.20 31.30 31.16 31.20 62,761 -0.13(-0.41%)
Feb 12, 2024 31.31 31.41 30.83 31.33 40,070 +0.04(+0.13%)
Feb 09, 2024 31.32 31.39 31.25 31.29 62,728 -0.09(-0.29%)
Feb 08, 2024 31.20 31.38 31.15 31.38 186,443 +0.34(+1.10%)
Feb 07, 2024 31.10 31.11 30.99 31.04 31,132 +0.07(+0.23%)
Feb 06, 2024 30.95 31.06 30.93 30.97 25,308 -0.02(-0.06%)
Feb 05, 2024 30.82 31.05 30.82 30.99 28,079 -0.04(-0.13%)
Feb 02, 2024 31.07 31.09 30.97 31.03 36,951 -0.04(-0.13%)
Feb 01, 2024 31.20 31.20 31.06 31.07 28,434 -0.10(-0.32%)
Jan 31, 2024 31.27 31.30 31.11 31.17 39,338 -0.15(-0.49%)
Jan 30, 2024 31.34 31.42 31.26 31.32 76,070 -0.04(-0.11%)
Jan 29, 2024 31.33 31.96 31.31 31.36 64,459 -0.01(-0.03%)
Jan 26, 2024 31.40 31.40 31.33 31.37 19,238 -0.02(-0.06%)
Jan 25, 2024 31.31 31.41 31.31 31.39 63,264 +0.13(+0.42%)
Jan 24, 2024 31.31 31.32 31.24 31.26 123,623 -0.02(-0.06%)
Jan 23, 2024 31.19 31.32 31.19 31.28 24,393 +0.02(+0.06%)
Jan 22, 2024 31.32 31.35 31.25 31.26 36,917 -0.05(-0.16%)
Jan 19, 2024 31.38 31.38 31.30 31.31 45,283 -0.07(-0.22%)
Jan 18, 2024 31.44 31.46 31.32 31.38 36,297 -0.02(-0.06%)
Jan 17, 2024 31.29 31.44 31.29 31.40 22,106 -0.04(-0.13%)
Jan 16, 2024 31.38 31.46 31.38 31.44 56,036 -0.06(-0.19%)
Jan 12, 2024 31.65 31.65 31.45 31.50 25,611 -0.02(-0.06%)
Jan 11, 2024 31.52 31.52 31.43 31.52 23,494 +0.00(+0.00%)
Jan 10, 2024 31.48 31.55 31.48 31.52 22,826 +0.02(+0.05%)
Jan 09, 2024 31.46 31.57 31.46 31.50 26,993 -0.06(-0.18%)
Jan 08, 2024 31.50 31.58 31.45 31.56 45,750 +0.12(+0.38%)
Jan 05, 2024 31.36 31.52 31.36 31.44 64,861 +0.04(+0.13%)
Jan 04, 2024 31.42 31.44 31.37 31.40 514,126 +0.00(+0.00%)
Jan 03, 2024 31.40 31.48 31.39 31.40 31,268 -0.04(-0.13%)
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.