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, 2014 26.16 26.16 26.00 26.03 3,190 +0.15(+0.59%)
Mar 28, 2014 26.07 26.10 25.84 25.88 4,739 -0.08(-0.29%)
Mar 27, 2014 25.99 26.01 25.87 25.96 9,108 -0.01(-0.04%)
Mar 26, 2014 26.18 26.30 25.97 25.97 3,421 -0.16(-0.61%)
Mar 25, 2014 26.11 26.20 26.07 26.13 7,638 +0.07(+0.29%)
Mar 24, 2014 26.26 26.26 26.03 26.05 8,733 -0.11(-0.44%)
Mar 21, 2014 26.22 26.22 26.17 26.17 23,057 -0.09(-0.33%)
Mar 20, 2014 26.30 26.30 26.23 26.25 28,529 +0.05(+0.18%)
Mar 19, 2014 26.13 26.20 26.06 26.20 4,561 -0.03(-0.11%)
Mar 18, 2014 26.15 26.23 26.14 26.23 3,906 -0.01(-0.04%)
Mar 17, 2014 26.30 26.31 26.24 26.24 19,049 +0.11(+0.44%)
Mar 14, 2014 26.19 26.19 26.08 26.13 19,887 +0.18(+0.70%)
Mar 13, 2014 26.08 26.15 25.95 25.95 9,817 -0.02(-0.08%)
Mar 12, 2014 25.96 26.02 25.96 25.97 2,966 +0.05(+0.20%)
Mar 11, 2014 26.14 26.14 25.92 25.92 3,736 -0.11(-0.41%)
Mar 10, 2014 26.02 26.03 26.00 26.02 6,647 -0.01(-0.04%)
Mar 07, 2014 25.94 26.11 25.89 26.03 14,980 +0.03(+0.11%)
Mar 06, 2014 26.20 26.20 26.00 26.00 24,366 -0.01(-0.04%)
Mar 05, 2014 26.13 26.13 26.01 26.02 23,741 -0.21(-0.79%)
Mar 04, 2014 26.17 26.32 26.15 26.22 7,287 +0.23(+0.88%)
Mar 03, 2014 26.15 26.24 25.99 25.99 5,588 -0.23(-0.88%)
Feb 28, 2014 26.25 26.25 26.12 26.23 21,437 +0.10(+0.37%)
Feb 27, 2014 26.18 26.18 26.10 26.13 9,029 +0.08(+0.29%)
Feb 26, 2014 26.16 26.16 26.04 26.05 9,530 +0.00(+0.00%)
Feb 25, 2014 26.01 26.05 26.01 26.05 608 -0.05(-0.18%)
Feb 24, 2014 26.14 26.17 26.09 26.10 17,518 +0.04(+0.16%)
Feb 21, 2014 26.05 26.10 26.03 26.06 2,815 -0.04(-0.16%)
Feb 20, 2014 26.15 26.15 26.05 26.10 2,912 +0.16(+0.63%)
Feb 19, 2014 26.06 26.06 25.94 25.94 2,808 -0.16(-0.62%)
Feb 18, 2014 26.23 26.23 26.08 26.10 10,133 +0.01(+0.04%)
Feb 14, 2014 26.09 26.09 26.09 26.09 4,605 +0.07(+0.26%)
Feb 13, 2014 26.00 26.02 25.98 26.02 975 +0.06(+0.22%)
Feb 12, 2014 25.93 25.99 25.93 25.97 1,999 +0.02(+0.09%)
Feb 11, 2014 25.93 25.94 25.81 25.94 1,952 +0.06(+0.24%)
Feb 10, 2014 25.93 25.95 25.80 25.88 7,728 +0.09(+0.33%)
Feb 07, 2014 26.12 26.12 25.79 25.79 7,128 -0.13(-0.52%)
Feb 06, 2014 25.87 25.93 25.79 25.93 22,527 +0.18(+0.70%)
Feb 05, 2014 25.76 25.78 25.70 25.75 9,052 -0.03(-0.11%)
Feb 04, 2014 25.76 25.78 25.74 25.77 4,919 +0.20(+0.80%)
Feb 03, 2014 25.78 25.78 25.56 25.57 9,231 -0.11(-0.42%)
Jan 31, 2014 25.75 25.76 25.53 25.68 7,189 -0.01(-0.04%)
Jan 30, 2014 25.67 25.69 25.63 25.69 1,322 +0.14(+0.56%)
Jan 29, 2014 25.56 25.57 25.55 25.55 1,184 -0.11(-0.42%)
Jan 28, 2014 25.53 25.67 25.53 25.65 3,689 +0.10(+0.40%)
Jan 27, 2014 25.68 25.69 25.44 25.55 5,550 +0.06(+0.25%)
Jan 24, 2014 25.27 25.51 25.27 25.49 7,965 +0.08(+0.32%)
Jan 23, 2014 25.52 25.52 25.39 25.41 4,513 -0.05(-0.21%)
Jan 22, 2014 25.61 25.64 25.46 25.46 3,645 -0.11(-0.45%)
Jan 21, 2014 25.62 25.62 25.53 25.57 6,688 +0.05(+0.19%)
Jan 17, 2014 25.42 25.53 25.53 25.53 5,547 +0.13(+0.53%)
Jan 16, 2014 25.47 25.54 25.36 25.39 6,951 -0.14(-0.56%)
Jan 15, 2014 25.41 25.54 25.41 25.54 2,556 +0.10(+0.38%)
Jan 14, 2014 25.46 25.47 25.44 25.44 746 +0.12(+0.49%)
Jan 13, 2014 25.69 25.69 25.32 25.32 10,696 -0.15(-0.59%)
Jan 10, 2014 25.51 25.54 25.47 25.47 3,967 +0.19(+0.74%)
Jan 09, 2014 25.64 25.64 25.22 25.28 47,560 -0.03(-0.13%)
Jan 08, 2014 25.65 25.65 25.29 25.31 3,011 -0.17(-0.66%)
Jan 07, 2014 25.48 25.48 25.39 25.48 1,977 +0.10(+0.40%)
Jan 06, 2014 25.41 25.41 25.38 25.38 6,383 +0.02(+0.08%)
Jan 03, 2014 25.36 25.46 25.26 25.36 14,827 +0.13(+0.50%)
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.