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 (%)
Sep 30, 2014 25.92 25.92 25.82 25.84 76,830 -0.04(-0.17%)
Sep 29, 2014 25.85 26.08 25.77 25.89 134,490 -0.03(-0.13%)
Sep 26, 2014 25.88 25.96 25.83 25.92 92,001 +0.06(+0.24%)
Sep 25, 2014 26.03 26.03 25.83 25.86 182,955 -0.18(-0.70%)
Sep 24, 2014 25.94 26.05 25.91 26.04 102,009 +0.11(+0.44%)
Sep 23, 2014 25.96 25.99 25.91 25.93 254,340 -0.03(-0.13%)
Sep 22, 2014 26.04 26.14 25.96 25.97 154,997 -0.10(-0.40%)
Sep 19, 2014 26.18 26.20 26.04 26.07 201,691 -0.04(-0.17%)
Sep 18, 2014 26.14 26.14 26.07 26.11 84,074 +0.04(+0.17%)
Sep 17, 2014 26.09 26.15 26.06 26.07 88,372 +0.01(+0.03%)
Sep 16, 2014 25.96 26.09 25.94 26.06 108,907 +0.10(+0.37%)
Sep 15, 2014 26.04 26.04 25.93 25.97 115,067 -0.06(-0.22%)
Sep 12, 2014 26.11 26.11 25.99 26.02 130,962 -0.11(-0.41%)
Sep 11, 2014 26.10 26.13 26.09 26.13 117,859 -0.01(-0.03%)
Sep 10, 2014 26.09 26.09 26.05 26.14 108,003 +0.04(+0.16%)
Sep 09, 2014 26.21 26.26 26.08 26.10 192,969 -0.10(-0.40%)
Sep 08, 2014 26.26 26.26 26.16 26.20 83,393 -0.05(-0.20%)
Sep 05, 2014 26.17 26.26 26.17 26.25 361,809 +0.08(+0.30%)
Sep 04, 2014 26.30 26.30 26.16 26.17 151,245 -0.08(-0.30%)
Sep 03, 2014 26.24 26.29 26.22 26.25 1,886,704 +0.02(+0.07%)
Sep 02, 2014 26.27 26.32 26.20 26.24 104,871 -0.03(-0.13%)
Aug 29, 2014 26.27 26.27 26.27 26.27 230,073 +0.04(+0.15%)
Aug 28, 2014 26.22 26.24 26.10 26.23 147,117 -0.01(-0.05%)
Aug 27, 2014 26.23 26.27 26.22 26.24 131,690 +0.01(+0.04%)
Aug 26, 2014 26.22 26.25 26.22 26.23 98,790 +0.03(+0.12%)
Aug 25, 2014 26.17 26.22 26.10 26.20 92,349 +0.08(+0.30%)
Aug 22, 2014 26.13 26.14 26.08 26.12 90,148 +0.01(+0.03%)
Aug 21, 2014 26.14 26.14 26.14 26.11 182,719 +0.02(+0.07%)
Aug 20, 2014 26.15 26.15 26.03 26.10 123,674 +0.01(+0.03%)
Aug 19, 2014 26.10 26.12 26.04 26.09 383,928 +0.04(+0.17%)
Aug 18, 2014 26.04 26.04 26.00 26.04 122,084 +0.09(+0.34%)
Aug 15, 2014 25.96 26.04 25.88 25.96 217,925 +0.02(+0.07%)
Aug 14, 2014 25.89 25.94 25.89 25.94 80,281 +0.09(+0.34%)
Aug 13, 2014 25.84 25.88 25.82 25.85 90,860 +0.07(+0.27%)
Aug 12, 2014 25.81 25.83 25.74 25.78 215,748 -0.03(-0.13%)
Aug 11, 2014 25.82 25.85 25.79 25.81 289,927 +0.06(+0.23%)
Aug 08, 2014 25.67 25.75 25.66 25.76 52,544 +0.12(+0.48%)
Aug 07, 2014 25.72 25.77 25.62 25.63 144,465 -0.08(-0.30%)
Aug 06, 2014 25.67 25.78 25.61 25.71 122,903 -0.01(-0.03%)
Aug 05, 2014 25.80 25.83 25.69 25.72 83,398 -0.10(-0.40%)
Aug 04, 2014 25.78 26.00 25.74 25.83 88,868 +0.07(+0.27%)
Aug 01, 2014 25.77 25.83 25.70 25.76 76,435 -0.03(-0.10%)
Jul 31, 2014 25.96 25.96 25.77 25.78 131,262 -0.24(-0.94%)
Jul 30, 2014 26.06 26.10 25.99 26.03 97,179 +0.00(+0.00%)
Jul 29, 2014 26.07 26.10 26.02 26.03 178,111 -0.04(-0.17%)
Jul 28, 2014 26.11 26.11 26.01 26.07 92,360 -0.01(-0.03%)
Jul 25, 2014 26.09 26.17 26.04 26.08 145,809 -0.04(-0.17%)
Jul 24, 2014 26.20 26.20 26.09 26.12 94,796 +0.01(+0.03%)
Jul 23, 2014 26.07 26.13 26.07 26.11 152,986 +0.02(+0.07%)
Jul 22, 2014 26.08 26.10 26.05 26.10 145,440 +0.09(+0.33%)
Jul 21, 2014 26.02 26.03 25.97 26.01 80,819 -0.02(-0.07%)
Jul 18, 2014 25.96 26.07 25.96 26.03 109,544 +0.10(+0.37%)
Jul 17, 2014 26.07 26.08 25.91 25.93 159,918 -0.15(-0.57%)
Jul 16, 2014 26.11 26.12 26.04 26.08 189,554 +0.03(+0.10%)
Jul 15, 2014 26.10 26.12 25.97 26.05 183,621 -0.05(-0.20%)
Jul 14, 2014 26.10 26.12 26.06 26.10 69,709 +0.05(+0.20%)
Jul 11, 2014 26.00 26.09 25.99 26.05 132,068 +0.06(+0.23%)
Jul 10, 2014 26.02 26.06 25.94 25.99 574,583 -0.12(-0.47%)
Jul 09, 2014 26.04 26.12 26.02 26.11 109,309 +0.10(+0.40%)
Jul 08, 2014 26.14 26.14 25.97 26.01 129,010 -0.14(-0.53%)
Jul 07, 2014 26.24 26.37 26.13 26.15 238,676 -0.14(-0.53%)
Jul 03, 2014 26.25 26.29 26.29 26.29 92,534 +0.08(+0.30%)
Jul 02, 2014 26.19 26.23 26.18 26.21 95,159 -0.02(-0.07%)
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.