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 (%)
Aug 31, 2021 30.22 30.33 30.22 30.24 33,534 -0.02(-0.06%)
Aug 30, 2021 30.19 30.26 30.19 30.26 50,196 +0.01(+0.03%)
Aug 27, 2021 30.11 30.25 30.10 30.25 81,234 +0.15(+0.50%)
Aug 26, 2021 30.20 30.41 30.07 30.10 65,563 -0.06(-0.21%)
Aug 25, 2021 30.11 30.17 30.11 30.16 127,411 +0.01(+0.02%)
Aug 24, 2021 30.11 30.20 30.05 30.15 35,031 +0.16(+0.53%)
Aug 23, 2021 29.87 30.24 29.87 29.99 37,557 +0.11(+0.38%)
Aug 20, 2021 29.84 29.89 29.82 29.88 84,079 +0.03(+0.09%)
Aug 19, 2021 30.05 30.05 29.80 29.85 104,289 -0.09(-0.31%)
Aug 18, 2021 29.99 30.02 29.93 29.95 135,196 -0.02(-0.06%)
Aug 17, 2021 30.13 30.13 29.91 29.96 44,967 -0.08(-0.28%)
Aug 16, 2021 30.10 30.11 30.02 30.05 41,782 -0.07(-0.22%)
Aug 13, 2021 30.14 30.18 30.11 30.11 32,281 +0.00(+0.00%)
Aug 12, 2021 30.11 30.11 30.06 30.11 77,786 -0.03(-0.09%)
Aug 11, 2021 30.09 30.15 30.08 30.14 59,556 +0.05(+0.16%)
Aug 10, 2021 30.11 30.16 30.06 30.10 101,903 -0.01(-0.03%)
Aug 09, 2021 30.08 30.22 30.08 30.11 53,976 -0.08(-0.25%)
Aug 06, 2021 30.26 30.26 30.12 30.18 36,389 -0.09(-0.31%)
Aug 05, 2021 30.27 30.29 30.24 30.27 25,134 +0.05(+0.16%)
Aug 04, 2021 30.21 30.27 30.19 30.23 57,637 +0.02(+0.06%)
Aug 03, 2021 30.22 30.25 30.16 30.21 120,935 +0.02(+0.06%)
Aug 02, 2021 30.16 30.28 30.16 30.19 23,416 -0.01(-0.03%)
Jul 30, 2021 30.24 30.24 30.14 30.20 34,096 -0.06(-0.19%)
Jul 29, 2021 30.27 30.28 30.22 30.26 15,548 +0.06(+0.19%)
Jul 28, 2021 30.11 30.21 30.09 30.20 76,751 +0.15(+0.50%)
Jul 27, 2021 30.13 30.13 29.95 30.05 24,024 -0.09(-0.31%)
Jul 26, 2021 30.16 30.22 30.11 30.14 55,295 -0.08(-0.28%)
Jul 23, 2021 30.19 30.25 30.16 30.23 46,268 -0.01(-0.03%)
Jul 22, 2021 30.20 30.26 30.20 30.24 67,155 +0.05(+0.16%)
Jul 21, 2021 30.11 30.21 30.11 30.19 67,782 +0.11(+0.38%)
Jul 20, 2021 29.97 30.11 29.97 30.08 23,678 +0.05(+0.16%)
Jul 19, 2021 30.07 30.07 29.92 30.03 44,625 -0.09(-0.31%)
Jul 16, 2021 30.24 30.24 30.09 30.12 88,546 -0.07(-0.22%)
Jul 15, 2021 30.24 30.25 30.13 30.19 30,223 -0.05(-0.16%)
Jul 14, 2021 30.36 30.36 30.21 30.24 76,989 -0.01(-0.03%)
Jul 13, 2021 30.37 30.37 30.22 30.25 56,593 -0.06(-0.19%)
Jul 12, 2021 30.31 30.31 30.25 30.30 45,022 +0.00(+0.00%)
Jul 09, 2021 30.23 30.32 30.21 30.30 37,637 +0.11(+0.37%)
Jul 08, 2021 30.13 30.20 30.10 30.19 73,397 -0.10(-0.34%)
Jul 07, 2021 30.30 30.37 30.26 30.29 49,322 -0.01(-0.02%)
Jul 06, 2021 30.29 30.38 30.28 30.30 50,742 -0.04(-0.13%)
Jul 02, 2021 30.40 30.40 30.32 30.34 40,298 -0.02(-0.06%)
Jul 01, 2021 30.33 30.38 30.16 30.36 58,118 +0.06(+0.19%)
Jun 30, 2021 30.34 30.36 30.29 30.30 168,907 -0.09(-0.31%)
Jun 29, 2021 30.40 30.44 30.35 30.40 47,130 -0.02(-0.06%)
Jun 28, 2021 30.43 30.46 30.37 30.42 50,312 +0.04(+0.12%)
Jun 25, 2021 30.35 30.41 30.35 30.38 140,952 +0.06(+0.19%)
Jun 24, 2021 30.33 30.36 30.31 30.32 58,344 +0.07(+0.22%)
Jun 23, 2021 30.28 30.31 30.25 30.26 55,389 +0.02(+0.06%)
Jun 22, 2021 30.20 30.24 30.16 30.24 48,875 +0.01(+0.03%)
Jun 21, 2021 30.13 30.25 30.10 30.23 128,160 +0.13(+0.44%)
Jun 18, 2021 30.11 30.16 30.10 30.10 50,971 -0.14(-0.47%)
Jun 17, 2021 30.22 30.24 30.16 30.24 55,017 +0.06(+0.19%)
Jun 16, 2021 30.27 30.33 30.14 30.18 35,535 -0.10(-0.34%)
Jun 15, 2021 30.40 30.40 30.27 30.28 211,831 -0.09(-0.31%)
Jun 14, 2021 30.43 30.43 30.34 30.38 24,145 +0.03(+0.09%)
Jun 11, 2021 30.40 30.40 30.31 30.35 33,900 +0.00(+0.00%)
Jun 10, 2021 30.29 30.38 30.29 30.35 22,505 +0.07(+0.22%)
Jun 09, 2021 30.40 30.40 30.27 30.28 517,115 -0.04(-0.12%)
Jun 08, 2021 30.29 30.34 30.27 30.32 38,457 -0.02(-0.07%)
Jun 07, 2021 30.31 30.34 30.25 30.34 45,236 +0.01(+0.03%)
Jun 04, 2021 30.23 30.33 30.23 30.33 82,224 +0.17(+0.56%)
Jun 03, 2021 30.25 30.25 30.16 30.16 32,339 -0.14(-0.46%)
Jun 02, 2021 30.33 30.35 30.29 30.30 38,147 -0.03(-0.09%)
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.