Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.33 24.62 24.33 24.62 29,347 +0.02(+0.08%)
Mar 30, 2010 24.73 24.73 24.59 24.60 7,443 +0.15(+0.62%)
Mar 29, 2010 24.22 24.58 24.22 24.45 5,623 +0.04(+0.16%)
Mar 26, 2010 24.22 24.46 24.22 24.42 4,054 +0.01(+0.04%)
Mar 25, 2010 26.44 26.44 24.39 24.41 7,963 -0.27(-1.11%)
Mar 24, 2010 24.60 24.68 24.46 24.68 4,525 -0.00(-0.00%)
Mar 23, 2010 24.62 24.69 24.55 24.68 2,959 -0.05(-0.19%)
Mar 22, 2010 25.47 26.20 24.48 24.73 3,985 -0.06(-0.23%)
Mar 19, 2010 24.77 24.78 24.77 24.78 7,136 -0.04(-0.15%)
Mar 18, 2010 24.95 24.95 24.78 24.82 3,166 -0.10(-0.42%)
Mar 17, 2010 24.93 24.93 24.88 24.93 4,912 +0.22(+0.88%)
Mar 16, 2010 24.77 24.87 24.71 24.71 8,205 -0.02(-0.08%)
Mar 15, 2010 24.67 24.73 24.62 24.73 5,354 -0.01(-0.04%)
Mar 12, 2010 24.69 24.74 24.69 24.74 845 -0.10(-0.42%)
Mar 11, 2010 24.73 24.85 24.73 24.84 2,897 -0.02(-0.08%)
Mar 10, 2010 24.86 24.92 24.75 24.86 62,591 +0.09(+0.38%)
Mar 09, 2010 24.71 24.90 24.71 24.77 25,545 -0.05(-0.21%)
Mar 08, 2010 24.83 24.83 24.74 24.82 22,023 -0.04(-0.18%)
Mar 05, 2010 24.77 26.96 24.64 24.86 96,125 +0.32(+1.31%)
Mar 04, 2010 24.60 24.72 24.47 24.54 17,551 -0.03(-0.12%)
Mar 03, 2010 24.61 24.61 24.56 24.57 6,041 -0.03(-0.12%)
Mar 02, 2010 24.54 24.60 24.39 24.60 43,112 +0.19(+0.78%)
Mar 01, 2010 24.29 24.55 24.26 24.41 10,680 -0.15(-0.60%)
Feb 26, 2010 24.78 24.78 24.45 24.55 5,156 -0.01(-0.02%)
Feb 25, 2010 24.96 24.96 24.41 24.56 7,082 -0.01(-0.05%)
Feb 24, 2010 24.53 24.59 24.53 24.57 2,038 +0.16(+0.67%)
Feb 23, 2010 24.49 24.52 24.41 24.41 8,401 -0.12(-0.50%)
Feb 22, 2010 24.80 24.80 24.41 24.53 6,023 -0.05(-0.19%)
Feb 19, 2010 24.61 25.03 24.58 24.58 6,649 +0.02(+0.09%)
Feb 18, 2010 24.55 24.56 24.45 24.56 1,493 +0.03(+0.11%)
Feb 17, 2010 24.46 24.55 24.45 24.53 34,842 +0.12(+0.50%)
Feb 16, 2010 24.48 24.48 24.41 24.41 1,442 -0.05(-0.19%)
Feb 12, 2010 24.36 24.45 24.45 24.45 2,325 -0.05(-0.19%)
Feb 11, 2010 24.35 24.50 24.33 24.50 10,341 +0.30(+1.25%)
Feb 10, 2010 24.28 24.32 24.20 24.20 1,226 -0.15(-0.62%)
Feb 09, 2010 24.28 24.35 24.17 24.35 7,685 +0.23(+0.94%)
Feb 08, 2010 24.17 24.27 24.12 24.12 2,568 -0.03(-0.12%)
Feb 05, 2010 24.17 24.17 24.03 24.15 2,643 +0.00(+0.00%)
Feb 04, 2010 24.36 24.42 24.11 24.15 41,589 -0.35(-1.43%)
Feb 03, 2010 24.45 24.50 24.42 24.50 1,004 +0.09(+0.39%)
Feb 02, 2010 24.46 24.46 24.41 24.41 4,334 +0.01(+0.04%)
Feb 01, 2010 24.65 24.65 24.36 24.40 7,276 +0.16(+0.66%)
Jan 29, 2010 24.41 24.60 24.07 24.24 7,733 -0.16(-0.66%)
Jan 28, 2010 24.40 24.41 24.24 24.40 19,090 +0.05(+0.19%)
Jan 27, 2010 24.45 24.45 24.31 24.35 57,745 -0.15(-0.62%)
Jan 26, 2010 24.45 24.50 24.45 24.50 862 +0.25(+1.01%)
Jan 25, 2010 24.31 24.31 23.87 24.25 7,251 -0.11(-0.47%)
Jan 22, 2010 24.36 24.42 24.31 24.37 7,822 -0.10(-0.43%)
Jan 21, 2010 24.54 24.55 24.36 24.47 4,283 +0.24(+0.98%)
Jan 20, 2010 24.16 24.24 23.98 24.24 1,233 -0.31(-1.27%)
Jan 19, 2010 24.55 24.55 24.47 24.55 5,364 +0.28(+1.17%)
Jan 15, 2010 24.12 24.26 24.26 24.26 33,510 -0.05(-0.23%)
Jan 14, 2010 24.12 24.32 24.12 24.32 1,898 -0.00(-0.01%)
Jan 13, 2010 24.38 24.38 24.22 24.32 4,905 +0.06(+0.23%)
Jan 12, 2010 24.46 24.46 24.26 24.26 11,279 -0.06(-0.23%)
Jan 11, 2010 24.45 24.45 23.98 24.32 4,165 +0.12(+0.51%)
Jan 08, 2010 24.21 24.22 24.00 24.20 2,431 -0.16(-0.66%)
Jan 07, 2010 24.41 24.41 24.22 24.36 20,375 +0.05(+0.19%)
Jan 06, 2010 24.26 24.42 24.12 24.31 9,297 +0.10(+0.40%)
Jan 05, 2010 24.34 24.34 24.11 24.21 16,977 -0.10(-0.39%)
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.