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 (%)
May 31, 2022 27.96 28.05 27.94 27.97 86,545 -0.05(-0.17%)
May 27, 2022 27.88 28.05 27.88 28.01 107,231 +0.18(+0.64%)
May 26, 2022 27.71 27.89 27.71 27.83 98,650 +0.11(+0.41%)
May 25, 2022 27.64 27.73 27.59 27.72 100,044 +0.08(+0.31%)
May 24, 2022 27.59 27.64 27.53 27.64 40,473 -0.05(-0.17%)
May 23, 2022 27.69 27.71 27.61 27.68 99,694 +0.07(+0.24%)
May 20, 2022 27.60 27.65 27.45 27.62 169,369 +0.05(+0.17%)
May 19, 2022 27.44 27.62 27.44 27.57 766,853 +0.08(+0.31%)
May 18, 2022 27.64 27.64 27.44 27.49 129,626 -0.21(-0.75%)
May 17, 2022 27.66 27.69 27.58 27.69 194,467 +0.19(+0.68%)
May 16, 2022 27.45 27.57 27.45 27.50 74,937 +0.02(+0.07%)
May 13, 2022 27.34 27.52 27.34 27.49 156,626 +0.19(+0.68%)
May 12, 2022 27.25 27.33 27.17 27.30 515,314 -0.03(-0.09%)
May 11, 2022 27.43 27.52 27.28 27.33 114,914 -0.10(-0.38%)
May 10, 2022 27.54 27.62 27.39 27.43 110,514 -0.02(-0.07%)
May 09, 2022 27.65 27.67 27.41 27.45 1,577,954 -0.34(-1.22%)
May 06, 2022 27.83 27.89 27.72 27.79 85,247 -0.17(-0.61%)
May 05, 2022 28.19 28.19 27.83 27.96 216,054 -0.35(-1.23%)
May 04, 2022 27.99 28.32 27.90 28.31 42,031 +0.27(+0.97%)
May 03, 2022 27.93 28.13 27.91 28.03 156,598 +0.02(+0.07%)
May 02, 2022 28.01 28.02 27.83 28.01 99,343 -0.07(-0.23%)
Apr 29, 2022 28.25 28.27 27.97 28.08 190,503 -0.14(-0.50%)
Apr 28, 2022 28.10 28.27 28.03 28.22 110,480 +0.15(+0.54%)
Apr 27, 2022 28.15 28.20 28.06 28.07 74,314 -0.07(-0.23%)
Apr 26, 2022 28.32 28.32 28.09 28.14 59,303 -0.16(-0.57%)
Apr 25, 2022 28.22 28.32 28.17 28.30 116,556 +0.00(+0.00%)
Apr 22, 2022 28.53 28.53 28.30 28.30 58,407 -0.28(-0.99%)
Apr 21, 2022 28.79 28.91 28.52 28.58 846,078 -0.18(-0.62%)
Apr 20, 2022 28.80 28.81 28.72 28.76 121,285 +0.07(+0.23%)
Apr 19, 2022 28.66 28.75 28.66 28.69 665,317 +0.03(+0.10%)
Apr 18, 2022 28.73 28.77 28.64 28.66 70,410 -0.11(-0.39%)
Apr 14, 2022 28.82 28.92 28.76 28.78 38,304 -0.07(-0.23%)
Apr 13, 2022 28.75 28.85 28.75 28.84 92,675 +0.09(+0.33%)
Apr 12, 2022 28.87 28.90 28.69 28.75 92,602 +0.05(+0.16%)
Apr 11, 2022 28.87 28.87 28.70 28.70 93,325 -0.17(-0.59%)
Apr 08, 2022 28.94 28.96 28.82 28.87 48,797 -0.04(-0.13%)
Apr 07, 2022 28.80 28.97 28.80 28.91 387,871 +0.01(+0.03%)
Apr 06, 2022 28.92 28.95 28.79 28.90 191,463 -0.10(-0.36%)
Apr 05, 2022 29.29 29.30 28.99 29.00 114,016 -0.21(-0.71%)
Apr 04, 2022 29.15 29.26 29.15 29.21 151,456 +0.12(+0.42%)
Apr 01, 2022 29.04 29.16 29.04 29.09 250,948 +0.04(+0.13%)
Mar 31, 2022 29.12 29.22 29.05 29.05 107,887 -0.10(-0.36%)
Mar 30, 2022 29.20 29.26 29.13 29.15 134,021 -0.02(-0.06%)
Mar 29, 2022 29.11 29.20 29.09 29.17 157,970 +0.22(+0.75%)
Mar 28, 2022 28.94 29.03 28.86 28.96 148,240 +0.03(+0.10%)
Mar 25, 2022 28.96 29.03 28.89 28.93 163,603 -0.09(-0.32%)
Mar 24, 2022 28.96 29.06 28.96 29.02 108,957 +0.11(+0.39%)
Mar 23, 2022 28.91 29.02 28.88 28.91 194,173 -0.06(-0.20%)
Mar 22, 2022 28.89 29.04 28.87 28.96 172,509 +0.12(+0.42%)
Mar 21, 2022 29.02 29.02 28.81 28.84 142,410 -0.17(-0.58%)
Mar 18, 2022 28.88 29.02 28.83 29.01 178,790 +0.10(+0.36%)
Mar 17, 2022 28.77 28.92 28.75 28.91 140,667 +0.22(+0.76%)
Mar 16, 2022 28.49 28.71 28.37 28.69 53,383 +0.37(+1.30%)
Mar 15, 2022 28.23 28.38 28.13 28.32 214,202 +0.06(+0.20%)
Mar 14, 2022 28.33 28.41 28.16 28.27 171,489 -0.14(-0.50%)
Mar 11, 2022 28.63 28.64 28.41 28.41 79,187 -0.19(-0.66%)
Mar 10, 2022 28.64 28.75 28.57 28.60 128,809 -0.19(-0.65%)
Mar 09, 2022 28.65 28.79 28.63 28.79 108,154 +0.28(+0.99%)
Mar 08, 2022 28.54 28.64 28.43 28.50 784,603 +0.02(+0.07%)
Mar 07, 2022 28.64 28.73 28.42 28.48 433,235 -0.34(-1.18%)
Mar 04, 2022 28.82 28.86 28.75 28.82 89,582 -0.11(-0.39%)
Mar 03, 2022 29.15 29.17 28.86 28.94 457,892 -0.17(-0.58%)
Mar 02, 2022 29.13 29.17 29.03 29.11 152,915 +0.09(+0.32%)
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.