Skip to main content

IQ Hedge Multi-Strategy Tracker ETF (NY: QAI )

30.89 +0.12 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.46 30.89 30.46 30.89 41,738 +0.12(+0.39%)
Mar 27, 2024 30.72 30.81 30.40 30.77 686,370 +0.02(+0.08%)
Mar 26, 2024 30.72 30.79 30.72 30.75 44,931 -0.05(-0.18%)
Mar 25, 2024 30.32 30.80 30.32 30.80 54,968 +0.09(+0.28%)
Mar 22, 2024 30.77 30.81 30.71 30.71 32,258 -0.14(-0.44%)
Mar 21, 2024 30.85 30.86 30.80 30.85 49,528 +0.07(+0.23%)
Mar 20, 2024 30.82 30.82 30.61 30.78 54,400 +0.23(+0.75%)
Mar 19, 2024 30.65 30.66 30.55 30.55 146,823 -0.08(-0.26%)
Mar 18, 2024 30.66 30.66 30.63 30.63 64,107 +0.03(+0.10%)
Mar 15, 2024 30.64 30.64 30.58 30.60 178,348 -0.04(-0.13%)
Mar 14, 2024 30.67 30.68 30.59 30.64 93,592 -0.04(-0.13%)
Mar 13, 2024 30.71 30.71 30.64 30.68 36,933 -0.03(-0.10%)
Mar 12, 2024 30.59 30.71 30.59 30.71 46,239 +0.06(+0.20%)
Mar 11, 2024 30.64 30.66 30.60 30.65 57,875 -0.01(-0.03%)
Mar 08, 2024 30.72 30.72 30.63 30.66 39,367 -0.01(-0.03%)
Mar 07, 2024 30.66 30.67 30.60 30.67 55,397 +0.09(+0.29%)
Mar 06, 2024 30.63 30.63 30.54 30.58 38,345 +0.05(+0.16%)
Mar 05, 2024 30.49 30.55 30.48 30.53 79,463 -0.02(-0.07%)
Mar 04, 2024 30.50 30.59 30.50 30.55 49,325 +0.00(+0.00%)
Mar 01, 2024 30.44 30.58 30.44 30.55 19,960 +0.10(+0.33%)
Feb 29, 2024 30.48 30.48 30.42 30.45 55,641 +0.08(+0.26%)
Feb 28, 2024 30.42 30.43 30.36 30.37 315,373 -0.04(-0.13%)
Feb 27, 2024 30.37 30.46 30.37 30.41 32,907 +0.05(+0.16%)
Feb 26, 2024 30.31 30.42 30.31 30.36 58,158 +0.00(+0.00%)
Feb 23, 2024 30.35 30.41 30.35 30.36 29,123 -0.04(-0.13%)
Feb 22, 2024 30.26 30.40 30.26 30.40 209,376 +0.17(+0.56%)
Feb 21, 2024 30.31 30.31 30.19 30.23 306,421 +0.03(+0.10%)
Feb 20, 2024 30.27 30.31 30.18 30.20 98,711 -0.10(-0.33%)
Feb 16, 2024 30.26 30.35 30.26 30.30 57,917 +0.02(+0.07%)
Feb 15, 2024 30.26 30.32 30.24 30.28 149,452 +0.14(+0.46%)
Feb 14, 2024 30.22 30.23 30.14 30.14 94,743 +0.06(+0.20%)
Feb 13, 2024 30.07 30.11 30.02 30.08 28,858 -0.13(-0.43%)
Feb 12, 2024 30.17 30.28 30.14 30.21 66,718 +0.00(+0.01%)
Feb 09, 2024 30.12 30.21 30.12 30.21 62,575 +0.07(+0.22%)
Feb 08, 2024 30.14 30.17 30.11 30.14 101,040 +0.01(+0.03%)
Feb 07, 2024 30.08 30.13 29.83 30.13 351,752 +0.09(+0.30%)
Feb 06, 2024 29.84 30.08 29.84 30.04 27,656 +0.13(+0.43%)
Feb 05, 2024 29.88 30.00 29.87 29.91 65,699 -0.08(-0.27%)
Feb 02, 2024 29.98 30.05 29.90 29.99 59,103 -0.05(-0.17%)
Feb 01, 2024 30.09 30.09 29.99 30.04 83,265 +0.06(+0.19%)
Jan 31, 2024 30.06 30.12 29.94 29.98 85,340 -0.10(-0.32%)
Jan 30, 2024 30.15 30.15 30.05 30.08 167,490 -0.07(-0.23%)
Jan 29, 2024 30.17 30.17 30.05 30.15 165,122 +0.05(+0.17%)
Jan 26, 2024 30.12 30.12 30.05 30.10 35,417 +0.06(+0.20%)
Jan 25, 2024 30.02 30.08 30.02 30.04 29,128 +0.02(+0.07%)
Jan 24, 2024 29.98 30.08 29.98 30.02 112,285 +0.10(+0.33%)
Jan 23, 2024 29.94 30.00 29.90 29.92 38,737 -0.02(-0.07%)
Jan 22, 2024 29.90 30.03 29.90 29.94 74,916 +0.02(+0.07%)
Jan 19, 2024 29.85 29.98 29.85 29.92 73,330 +0.08(+0.27%)
Jan 18, 2024 29.89 29.89 29.81 29.84 50,136 +0.02(+0.07%)
Jan 17, 2024 29.79 29.86 29.79 29.82 51,346 -0.09(-0.30%)
Jan 16, 2024 29.93 29.99 29.91 29.91 106,047 -0.10(-0.33%)
Jan 12, 2024 30.04 30.06 30.01 30.01 45,064 +0.02(+0.07%)
Jan 11, 2024 30.09 30.09 29.89 29.99 427,363 -0.21(-0.70%)
Jan 10, 2024 29.99 30.20 29.94 30.20 80,864 +0.22(+0.75%)
Jan 09, 2024 29.94 30.00 29.94 29.98 199,060 -0.09(-0.32%)
Jan 08, 2024 29.92 30.07 29.92 30.07 107,798 +0.10(+0.33%)
Jan 05, 2024 29.95 30.01 29.93 29.97 374,978 +0.00(+0.00%)
Jan 04, 2024 29.98 30.03 29.95 29.97 170,147 +0.03(+0.10%)
Jan 03, 2024 29.94 30.04 29.94 29.94 769,034 -0.14(-0.47%)
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.