Skip to main content

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

29.22 -0.07 (-0.24%)
Streaming Delayed Price Updated: 1:57 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 28.83 29.44 28.83 29.29 409,690 -0.34(-1.15%)
Feb 02, 2023 29.43 29.63 29.42 29.63 144,351 +0.16(+0.54%)
Feb 01, 2023 29.30 29.56 29.22 29.47 355,204 +0.18(+0.61%)
Jan 31, 2023 29.27 29.38 29.23 29.29 226,237 +0.12(+0.41%)
Jan 30, 2023 29.41 29.47 29.15 29.17 490,130 -0.21(-0.71%)
Jan 27, 2023 29.35 29.43 29.35 29.38 79,856 -0.02(-0.07%)
Jan 26, 2023 29.37 29.44 29.34 29.40 152,021 +0.05(+0.17%)
Jan 25, 2023 29.25 29.36 29.20 29.35 810,082 +0.05(+0.17%)
Jan 24, 2023 29.30 29.33 29.24 29.30 111,087 +0.06(+0.21%)
Jan 23, 2023 29.23 29.31 29.23 29.24 269,128 +0.02(+0.07%)
Jan 20, 2023 29.11 29.22 29.11 29.22 126,772 +0.11(+0.38%)
Jan 19, 2023 29.10 29.16 29.09 29.11 105,136 -0.08(-0.27%)
Jan 18, 2023 29.22 29.27 29.13 29.19 191,651 +0.05(+0.17%)
Jan 17, 2023 29.12 29.18 29.11 29.14 370,128 -0.02(-0.07%)
Jan 13, 2023 29.06 29.17 29.05 29.16 119,268 +0.07(+0.24%)
Jan 12, 2023 29.05 29.10 28.93 29.09 113,964 +0.12(+0.41%)
Jan 11, 2023 28.89 28.98 28.89 28.97 192,832 +0.07(+0.24%)
Jan 10, 2023 28.85 28.94 28.85 28.90 87,427 +0.01(+0.03%)
Jan 09, 2023 28.90 28.93 28.85 28.89 192,801 +0.06(+0.21%)
Jan 06, 2023 28.66 28.83 28.59 28.83 187,481 +0.29(+1.02%)
Jan 05, 2023 28.59 28.62 28.54 28.54 130,147 -0.15(-0.52%)
Jan 04, 2023 28.57 28.88 28.56 28.69 314,482 +0.23(+0.81%)
Jan 03, 2023 28.55 28.61 28.44 28.46 268,915 +0.00(+0.00%)
Dec 30, 2022 28.65 28.65 28.38 28.46 375,120 -0.08(-0.28%)
Dec 29, 2022 28.37 28.55 28.37 28.54 236,926 +0.23(+0.81%)
Dec 28, 2022 28.46 28.54 28.31 28.31 663,382 -0.18(-0.62%)
Dec 27, 2022 30.83 30.83 28.44 28.49 199,834 +0.04(+0.14%)
Dec 23, 2022 28.41 28.51 28.39 28.45 247,485 +0.02(+0.07%)
Dec 22, 2022 28.54 28.54 28.34 28.43 462,539 -0.13(-0.45%)
Dec 21, 2022 28.47 28.57 28.44 28.56 137,361 +0.21(+0.73%)
Dec 20, 2022 28.35 28.46 28.32 28.35 520,013 +0.00(+0.00%)
Dec 19, 2022 28.55 28.55 28.34 28.35 494,805 -0.03(-0.10%)
Dec 16, 2022 28.47 28.51 28.38 28.38 201,604 -0.13(-0.45%)
Dec 15, 2022 28.68 28.68 28.51 28.51 313,016 -0.35(-1.22%)
Dec 14, 2022 28.76 28.90 28.71 28.86 447,188 +0.09(+0.31%)
Dec 13, 2022 28.88 28.99 28.77 28.77 289,987 +0.05(+0.17%)
Dec 12, 2022 28.54 28.72 28.54 28.72 232,608 +0.14(+0.48%)
Dec 09, 2022 28.61 28.68 28.56 28.59 252,764 -0.01(-0.03%)
Dec 08, 2022 28.57 28.67 28.57 28.60 372,845 +0.00(+0.00%)
Dec 07, 2022 28.51 28.60 28.51 28.60 198,704 +0.09(+0.31%)
Dec 06, 2022 28.62 28.62 28.49 28.51 185,513 -0.10(-0.34%)
Dec 05, 2022 28.59 28.73 28.59 28.61 250,113 -0.22(-0.75%)
Dec 02, 2022 28.74 28.88 28.66 28.82 279,479 -0.00(-0.01%)
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.