Skip to main content

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

27.97 -0.28 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 28.13 28.14 27.93 27.97 90,240 -0.28(-0.99%)
Sep 22, 2022 28.36 28.36 28.25 28.25 56,002 -0.13(-0.46%)
Sep 21, 2022 28.38 28.63 28.30 28.38 798,455 -0.16(-0.56%)
Sep 20, 2022 28.57 28.57 28.25 28.54 111,024 -0.13(-0.45%)
Sep 19, 2022 28.50 28.69 28.50 28.67 76,311 -0.02(-0.07%)
Sep 16, 2022 28.64 28.69 28.58 28.69 109,941 -0.04(-0.14%)
Sep 15, 2022 28.78 28.85 28.72 28.73 152,276 -0.16(-0.55%)
Sep 14, 2022 28.89 28.89 28.77 28.89 75,017 +0.06(+0.21%)
Sep 13, 2022 29.01 29.01 28.75 28.83 116,840 -0.37(-1.25%)
Sep 12, 2022 29.07 29.23 29.07 29.20 166,341 +0.14(+0.46%)
Sep 09, 2022 28.99 29.08 28.94 29.06 239,252 +0.20(+0.69%)
Sep 08, 2022 28.77 28.91 28.67 28.86 71,992 -0.02(-0.07%)
Sep 07, 2022 28.51 28.88 28.51 28.88 535,390 +0.29(+1.01%)
Sep 06, 2022 28.85 28.85 28.54 28.59 118,817 -0.15(-0.52%)
Sep 02, 2022 28.67 28.94 28.67 28.74 43,331 -0.15(-0.52%)
Sep 01, 2022 28.58 28.89 28.58 28.89 119,608 +0.00(+0.00%)
Aug 31, 2022 28.96 29.03 28.89 28.89 130,378 -0.09(-0.31%)
Aug 30, 2022 29.08 29.12 28.94 28.98 123,954 -0.09(-0.31%)
Aug 29, 2022 29.03 29.14 29.03 29.07 105,439 -0.04(-0.14%)
Aug 26, 2022 29.40 29.40 29.10 29.11 93,467 -0.24(-0.82%)
Aug 25, 2022 29.23 29.37 29.23 29.35 66,257 +0.17(+0.58%)
Aug 24, 2022 29.13 29.25 29.13 29.18 118,726 +0.03(+0.10%)
Aug 23, 2022 29.13 29.25 29.13 29.15 37,817 +0.01(+0.03%)
Aug 22, 2022 29.16 29.23 29.14 29.14 59,836 -0.15(-0.52%)
Aug 19, 2022 29.44 29.44 29.29 29.29 140,890 -0.25(-0.84%)
Aug 18, 2022 29.47 29.55 29.45 29.54 70,797 +0.06(+0.20%)
Aug 17, 2022 29.53 29.58 29.45 29.48 116,679 -0.16(-0.54%)
Aug 16, 2022 29.61 29.64 29.56 29.64 149,272 -0.06(-0.20%)
Aug 15, 2022 29.64 29.70 29.58 29.70 103,642 +0.00(+0.00%)
Aug 12, 2022 29.61 29.70 29.54 29.70 56,485 +0.14(+0.47%)
Aug 11, 2022 29.60 29.63 29.51 29.56 66,808 +0.07(+0.24%)
Aug 10, 2022 29.43 29.55 29.43 29.49 60,153 +0.19(+0.65%)
Aug 09, 2022 29.34 29.38 29.29 29.30 123,494 -0.09(-0.31%)
Aug 08, 2022 29.32 29.45 29.32 29.39 83,246 +0.12(+0.41%)
Aug 05, 2022 29.20 29.33 29.20 29.27 146,761 -0.14(-0.48%)
Aug 04, 2022 29.27 29.41 29.27 29.41 134,106 +0.15(+0.51%)
Aug 03, 2022 29.22 29.28 29.15 29.26 114,394 +0.12(+0.41%)
Aug 02, 2022 29.23 29.26 29.14 29.14 419,095 -0.09(-0.29%)
Aug 01, 2022 29.29 29.29 29.21 29.23 136,255 -0.00(-0.02%)
Jul 29, 2022 29.15 29.27 29.14 29.23 107,652 +0.00(+0.00%)
Jul 28, 2022 29.11 29.23 29.02 29.23 181,664 +0.17(+0.58%)
Jul 27, 2022 28.84 29.07 28.84 29.06 203,916 +0.24(+0.83%)
Jul 26, 2022 28.87 28.91 28.78 28.82 99,568 -0.07(-0.23%)
Jul 25, 2022 28.90 28.96 28.86 28.89 124,846 -0.07(-0.26%)
Jul 22, 2022 28.96 29.02 28.85 28.96 83,232 +0.02(+0.07%)
Jul 21, 2022 28.78 28.95 28.78 28.94 99,570 +0.10(+0.35%)
Jul 20, 2022 28.75 28.88 28.75 28.84 675,360 +0.04(+0.14%)
Jul 19, 2022 28.73 28.83 28.71 28.80 136,582 +0.18(+0.63%)
Jul 18, 2022 28.70 28.72 28.56 28.62 166,527 +0.06(+0.21%)
Jul 15, 2022 28.48 28.59 28.45 28.56 305,490 +0.06(+0.21%)
Jul 14, 2022 28.38 28.51 28.31 28.50 252,304 +0.00(+0.00%)
Jul 13, 2022 28.40 28.56 28.40 28.50 530,398 -0.10(-0.35%)
Jul 12, 2022 28.66 28.66 28.53 28.60 85,530 -0.03(-0.10%)
Jul 11, 2022 28.70 28.70 28.60 28.63 136,384 -0.14(-0.49%)
Jul 08, 2022 28.70 28.80 28.64 28.77 156,042 +0.00(+0.02%)
Jul 07, 2022 28.65 28.79 28.65 28.77 104,748 +0.13(+0.44%)
Jul 06, 2022 28.63 28.80 28.58 28.64 153,470 -0.02(-0.07%)
Jul 05, 2022 28.64 28.72 28.52 28.66 869,054 -0.13(-0.45%)
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.