Skip to main content

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

30.86 +0.09 (+0.29%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.38 25.47 25.34 25.42 189,108 +0.12(+0.49%)
Sep 29, 2015 25.28 25.36 25.25 25.30 722,516 -0.02(-0.07%)
Sep 28, 2015 25.42 25.56 25.27 25.31 217,573 -0.13(-0.52%)
Sep 25, 2015 25.53 25.64 25.42 25.45 104,419 -0.04(-0.17%)
Sep 24, 2015 25.61 25.61 25.42 25.49 161,101 -0.04(-0.14%)
Sep 23, 2015 25.57 25.65 25.42 25.53 131,091 -0.01(-0.03%)
Sep 22, 2015 25.53 25.59 25.50 25.53 464,968 -0.11(-0.41%)
Sep 21, 2015 25.75 25.75 25.60 25.64 154,812 -0.08(-0.31%)
Sep 18, 2015 25.69 25.78 25.68 25.72 337,406 -0.07(-0.27%)
Sep 17, 2015 25.65 25.85 25.61 25.79 94,918 +0.10(+0.38%)
Sep 16, 2015 25.68 25.70 25.63 25.69 130,832 +0.08(+0.31%)
Sep 15, 2015 25.67 25.67 25.59 25.61 127,113 -0.02(-0.07%)
Sep 14, 2015 25.65 25.75 25.58 25.63 169,690 -0.04(-0.14%)
Sep 11, 2015 25.58 25.67 25.46 25.67 133,086 +0.06(+0.24%)
Sep 10, 2015 25.57 25.63 25.55 25.61 238,395 +0.03(+0.10%)
Sep 09, 2015 25.65 25.88 25.40 25.58 173,060 -0.05(-0.20%)
Sep 08, 2015 25.62 25.66 25.55 25.63 173,433 +0.12(+0.48%)
Sep 04, 2015 25.51 25.51 25.51 25.51 389,285 -0.09(-0.34%)
Sep 03, 2015 26.00 26.00 25.51 25.60 290,674 +0.02(+0.07%)
Sep 02, 2015 25.55 25.68 25.53 25.58 203,346 +0.01(+0.03%)
Sep 01, 2015 25.52 25.65 25.52 25.57 322,862 -0.09(-0.34%)
Aug 31, 2015 25.71 25.74 25.65 25.66 162,348 -0.08(-0.31%)
Aug 28, 2015 25.70 25.98 25.63 25.74 147,586 -0.04(-0.14%)
Aug 27, 2015 25.67 25.79 25.60 25.77 269,941 +0.11(+0.45%)
Aug 26, 2015 25.65 25.66 25.53 25.66 476,250 +0.05(+0.21%)
Aug 25, 2015 25.31 25.89 25.31 25.60 338,746 -0.04(-0.18%)
Aug 24, 2015 25.66 25.80 24.82 25.65 269,773 -0.17(-0.65%)
Aug 21, 2015 25.89 25.90 25.80 25.82 285,380 -0.06(-0.24%)
Aug 20, 2015 25.95 26.11 25.87 25.88 271,563 -0.11(-0.44%)
Aug 19, 2015 25.96 26.04 25.93 25.99 174,266 -0.02(-0.07%)
Aug 18, 2015 26.02 26.07 26.00 26.01 164,248 -0.08(-0.30%)
Aug 17, 2015 26.06 26.09 26.02 26.09 133,071 +0.04(+0.14%)
Aug 14, 2015 26.07 26.13 25.98 26.06 1,038,657 -0.02(-0.07%)
Aug 13, 2015 26.06 26.12 25.98 26.07 366,332 -0.02(-0.07%)
Aug 12, 2015 26.10 26.12 26.04 26.09 161,944 -0.04(-0.14%)
Aug 11, 2015 26.12 26.15 26.06 26.13 99,556 -0.01(-0.03%)
Aug 10, 2015 26.08 26.21 26.03 26.14 96,789 +0.05(+0.20%)
Aug 07, 2015 26.10 26.36 26.02 26.08 192,803 +0.02(+0.07%)
Aug 06, 2015 26.14 26.29 26.00 26.06 220,699 -0.01(-0.03%)
Aug 05, 2015 26.08 26.14 26.06 26.07 138,565 +0.02(+0.07%)
Aug 04, 2015 26.09 26.21 26.04 26.06 244,043 -0.02(-0.07%)
Aug 03, 2015 26.10 26.14 26.03 26.07 321,058 -0.03(-0.10%)
Jul 31, 2015 26.08 26.15 26.05 26.10 239,657 +0.05(+0.20%)
Jul 30, 2015 26.01 26.08 25.99 26.05 146,089 -0.03(-0.10%)
Jul 29, 2015 26.06 26.13 25.95 26.07 135,728 +0.00(+0.00%)
Jul 28, 2015 26.02 26.07 25.95 26.07 124,053 +0.07(+0.27%)
Jul 27, 2015 26.01 26.13 25.93 26.00 151,073 -0.02(-0.07%)
Jul 24, 2015 26.05 26.12 25.99 26.02 162,221 -0.07(-0.27%)
Jul 23, 2015 26.12 26.13 26.04 26.09 278,286 +0.00(+0.00%)
Jul 22, 2015 26.06 26.11 26.04 26.09 178,124 -0.03(-0.10%)
Jul 21, 2015 26.13 26.14 26.06 26.12 151,684 -0.03(-0.10%)
Jul 20, 2015 26.08 26.19 26.06 26.14 94,166 +0.03(+0.10%)
Jul 17, 2015 26.07 26.14 26.02 26.12 88,798 -0.04(-0.13%)
Jul 16, 2015 26.07 26.15 26.02 26.15 100,783 +0.11(+0.41%)
Jul 15, 2015 26.07 26.09 26.02 26.05 144,629 -0.04(-0.14%)
Jul 14, 2015 26.06 26.09 26.02 26.08 133,532 +0.07(+0.27%)
Jul 13, 2015 26.00 26.43 25.88 26.01 121,814 -0.01(-0.03%)
Jul 10, 2015 25.93 26.32 25.93 26.02 235,569 +0.10(+0.37%)
Jul 09, 2015 25.97 26.01 25.88 25.92 189,935 +0.04(+0.14%)
Jul 08, 2015 25.88 25.95 25.64 25.89 175,382 -0.09(-0.34%)
Jul 07, 2015 26.06 26.06 25.90 25.98 138,559 -0.04(-0.14%)
Jul 06, 2015 26.05 26.09 26.00 26.01 172,711 -0.11(-0.44%)
Jul 02, 2015 26.07 26.13 26.13 26.13 212,656 +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.