Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.27 33.48 33.24 33.24 59,304 -0.00(-0.01%)
Apr 29, 2021 33.25 33.42 33.23 33.25 55,689 -0.12(-0.37%)
Apr 28, 2021 33.34 33.53 33.29 33.37 50,423 +0.05(+0.14%)
Apr 27, 2021 33.44 33.47 33.31 33.32 71,725 -0.07(-0.20%)
Apr 26, 2021 33.32 33.44 33.32 33.39 63,265 +0.07(+0.21%)
Apr 23, 2021 33.34 33.42 33.30 33.32 67,704 +0.07(+0.22%)
Apr 22, 2021 33.29 33.40 33.16 33.25 57,355 -0.07(-0.22%)
Apr 21, 2021 33.31 33.45 33.24 33.32 62,219 +0.08(+0.24%)
Apr 20, 2021 33.17 33.38 33.12 33.24 76,009 +0.37(+1.11%)
Apr 19, 2021 32.82 33.01 32.82 32.87 98,851 -0.04(-0.12%)
Apr 16, 2021 32.98 32.98 32.89 32.91 77,723 +0.07(+0.21%)
Apr 15, 2021 32.82 32.88 32.65 32.85 161,892 +0.19(+0.57%)
Apr 14, 2021 32.64 32.79 32.60 32.66 85,316 -0.05(-0.15%)
Apr 13, 2021 32.62 32.80 32.62 32.71 55,835 +0.02(+0.06%)
Apr 12, 2021 32.75 32.81 32.64 32.69 92,525 -0.07(-0.21%)
Apr 09, 2021 32.76 32.82 32.71 32.76 57,988 -0.01(-0.03%)
Apr 08, 2021 32.65 32.88 32.64 32.77 50,620 +0.12(+0.36%)
Apr 07, 2021 32.76 32.86 32.65 32.65 60,354 -0.08(-0.24%)
Apr 06, 2021 32.70 32.84 32.60 32.73 155,498 +0.12(+0.36%)
Apr 05, 2021 32.67 32.70 32.50 32.61 82,991 +0.00(+0.00%)
Apr 01, 2021 32.57 32.63 32.57 32.61 65,781 +0.05(+0.15%)
Mar 31, 2021 32.51 32.61 32.51 32.56 116,790 -0.02(-0.06%)
Mar 30, 2021 32.61 32.62 32.52 32.58 79,723 -0.08(-0.24%)
Mar 29, 2021 32.45 32.84 32.45 32.66 86,404 +0.00(+0.00%)
Mar 26, 2021 32.64 32.67 32.55 32.66 183,479 -0.03(-0.09%)
Mar 25, 2021 32.58 32.71 32.44 32.69 60,098 +0.08(+0.24%)
Mar 24, 2021 32.62 32.62 32.53 32.61 48,944 +0.09(+0.27%)
Mar 23, 2021 32.51 32.59 32.42 32.52 79,221 -0.02(-0.06%)
Mar 22, 2021 32.51 32.57 32.39 32.54 83,224 +0.13(+0.40%)
Mar 19, 2021 32.38 32.51 32.38 32.41 48,981 -0.05(-0.15%)
Mar 18, 2021 32.49 32.51 32.39 32.46 47,856 -0.07(-0.21%)
Mar 17, 2021 32.45 32.56 32.41 32.53 61,661 -0.02(-0.06%)
Mar 16, 2021 32.60 32.61 32.49 32.55 174,427 -0.06(-0.18%)
Mar 15, 2021 32.47 32.61 32.46 32.61 119,521 +0.16(+0.49%)
Mar 12, 2021 32.39 32.51 32.38 32.45 61,632 +0.04(+0.12%)
Mar 11, 2021 32.33 32.51 32.33 32.41 62,184 +0.04(+0.12%)
Mar 10, 2021 32.31 32.58 32.31 32.37 104,602 +0.10(+0.31%)
Mar 09, 2021 32.13 32.39 32.13 32.27 74,158 +0.14(+0.43%)
Mar 08, 2021 31.94 32.28 31.94 32.13 124,058 +0.13(+0.40%)
Mar 05, 2021 32.07 32.11 31.78 32.01 64,364 +0.06(+0.19%)
Mar 04, 2021 32.14 32.21 31.93 31.95 72,612 -0.21(-0.65%)
Mar 03, 2021 32.35 32.41 32.11 32.15 281,674 -0.24(-0.73%)
Mar 02, 2021 32.32 32.48 32.29 32.39 44,678 -0.01(-0.03%)
Mar 01, 2021 32.38 32.44 32.30 32.40 79,447 +0.11(+0.34%)
Feb 26, 2021 32.34 32.47 32.21 32.29 114,864 -0.02(-0.06%)
Feb 25, 2021 32.33 32.60 32.27 32.31 111,736 -0.15(-0.46%)
Feb 24, 2021 32.51 32.56 32.39 32.46 71,923 -0.06(-0.18%)
Feb 23, 2021 32.71 32.71 32.52 32.52 49,674 -0.19(-0.57%)
Feb 22, 2021 32.71 32.73 32.62 32.71 146,650 -0.02(-0.06%)
Feb 19, 2021 32.89 32.90 32.73 32.73 169,412 -0.14(-0.42%)
Feb 18, 2021 32.75 32.94 32.75 32.86 177,974 -0.02(-0.06%)
Feb 17, 2021 32.88 33.01 32.83 32.88 55,693 -0.12(-0.36%)
Feb 16, 2021 33.14 33.14 32.91 33.00 62,879 -0.08(-0.24%)
Feb 12, 2021 33.04 33.15 33.02 33.08 68,311 +0.18(+0.54%)
Feb 11, 2021 32.85 32.93 32.77 32.90 73,657 +0.07(+0.21%)
Feb 10, 2021 32.79 32.94 32.78 32.84 62,996 -0.01(-0.03%)
Feb 09, 2021 32.76 32.93 32.76 32.85 55,596 +0.08(+0.24%)
Feb 08, 2021 32.64 32.90 32.63 32.77 74,992 +0.11(+0.33%)
Feb 05, 2021 32.73 32.73 32.62 32.66 66,894 -0.06(-0.18%)
Feb 04, 2021 32.79 32.81 32.66 32.72 59,183 -0.03(-0.09%)
Feb 03, 2021 32.73 32.78 32.68 32.75 47,231 -0.01(-0.03%)
Feb 02, 2021 32.78 32.81 32.69 32.76 109,415 -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.