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

32.39 USD -0.03 (-0.09%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 32.27 32.40 32.27 32.39 65,100 -0.03(-0.09%)
Jan 21, 2021 32.30 32.43 32.30 32.42 144,596 +0.04(+0.12%)
Jan 20, 2021 32.39 32.42 32.35 32.38 79,464 +0.11(+0.34%)
Jan 19, 2021 32.28 32.29 32.24 32.27 76,735 +0.14(+0.44%)
Jan 15, 2021 32.22 32.22 32.11 32.13 60,000 -0.08(-0.25%)
Jan 14, 2021 32.27 32.30 32.21 32.21 139,437 +0.03(+0.09%)
Jan 13, 2021 32.31 32.31 32.17 32.18 71,299 +0.01(+0.03%)
Jan 12, 2021 32.14 32.18 32.10 32.17 64,320 +0.11(+0.34%)
Jan 11, 2021 32.19 32.19 32.05 32.06 146,752 -0.19(-0.59%)
Jan 08, 2021 32.21 32.27 32.13 32.25 116,400 +0.10(+0.31%)
Jan 07, 2021 32.08 32.15 32.03 32.15 82,160 +0.08(+0.25%)
Jan 06, 2021 32.23 32.23 32.01 32.07 72,594 -0.03(-0.09%)
Jan 05, 2021 31.91 32.10 31.91 32.10 110,690 +0.13(+0.41%)
Jan 04, 2021 32.02 32.06 31.89 31.97 117,149 +0.04(+0.13%)
Dec 31, 2020 31.93 31.93 31.93 121,824 -0.03(-0.09%)
Dec 30, 2020 32.12 32.12 31.85 31.96 121,824 -0.49(-1.51%)
Dec 29, 2020 32.57 32.64 32.45 32.45 69,504 +0.01(+0.03%)
Dec 28, 2020 32.63 32.63 32.41 32.44 88,289 +0.01(+0.03%)
Dec 24, 2020 32.34 32.43 32.34 32.43 39,100 +0.01(+0.03%)
Dec 23, 2020 32.33 32.43 32.33 32.42 88,860 +0.07(+0.22%)
Dec 22, 2020 32.39 32.39 32.31 32.35 154,805 +0.01(+0.03%)
Dec 21, 2020 32.29 32.40 32.26 32.34 80,292 -0.13(-0.40%)
Dec 18, 2020 32.42 32.47 32.39 32.47 93,600 +0.00(+0.00%)
Dec 17, 2020 32.42 32.48 32.40 32.47 89,785 +0.10(+0.31%)
Dec 16, 2020 32.38 32.39 32.30 32.37 100,174 +0.03(+0.09%)
Dec 15, 2020 32.29 32.34 32.25 32.34 127,686 +0.09(+0.28%)
Dec 14, 2020 32.16 32.28 32.16 32.25 94,206 +0.05(+0.16%)
Dec 11, 2020 32.19 32.25 32.16 32.20 70,000 -0.07(-0.22%)
Dec 10, 2020 32.21 32.34 32.17 32.27 1,246,420 +0.11(+0.34%)
Dec 09, 2020 32.29 32.32 32.11 32.16 48,369 -0.08(-0.25%)
Dec 08, 2020 32.30 32.30 32.22 32.24 90,980 +0.02(+0.06%)
Dec 07, 2020 32.24 32.25 32.21 32.22 53,133 +0.03(+0.09%)
Dec 04, 2020 32.23 32.24 32.16 32.19 53,000 +0.07(+0.22%)
Dec 03, 2020 32.37 32.37 32.12 32.12 100,996 +0.07(+0.22%)
Dec 02, 2020 32.05 32.10 31.98 32.05 225,434 +0.02(+0.06%)
Dec 01, 2020 32.05 32.11 31.99 32.03 106,178 +0.15(+0.47%)
Nov 30, 2020 31.96 32.03 31.88 31.88 52,117 -0.14(-0.44%)
Nov 27, 2020 32.00 32.06 32.00 32.02 18,900 +0.05(+0.16%)
Nov 25, 2020 31.98 31.98 31.87 31.97 89,200 +0.05(+0.16%)
Nov 24, 2020 31.95 31.95 31.88 31.92 52,401 +0.08(+0.25%)
Nov 23, 2020 31.82 31.87 31.77 31.84 78,332 +0.06(+0.19%)
Nov 20, 2020 31.81 31.85 31.77 31.78 60,800 +0.03(+0.08%)
Nov 19, 2020 31.54 31.78 31.54 31.75 204,014 +0.12(+0.36%)
Nov 18, 2020 31.73 31.74 31.62 31.64 94,976 +0.03(+0.09%)
Nov 17, 2020 31.66 31.74 31.58 31.61 290,362 -0.11(-0.35%)
Nov 16, 2020 31.71 31.73 31.65 31.72 108,137 +0.11(+0.35%)
Nov 13, 2020 31.63 31.63 31.52 31.61 42,500 +0.09(+0.29%)
Nov 12, 2020 31.63 31.75 31.45 31.52 45,615 +0.00(+0.00%)
Nov 11, 2020 31.54 31.56 31.48 31.52 39,945 +0.08(+0.25%)
Nov 10, 2020 31.50 31.54 31.41 31.44 97,242 -0.09(-0.29%)
Nov 09, 2020 31.91 31.91 31.53 31.53 72,598 +0.04(+0.13%)
Nov 06, 2020 31.52 31.54 31.46 31.49 34,500 -0.02(-0.06%)
Nov 05, 2020 31.44 31.51 31.40 31.51 65,221 +0.21(+0.67%)
Nov 04, 2020 31.17 31.31 31.10 31.30 76,415 +0.28(+0.90%)
Nov 03, 2020 31.07 31.08 30.98 31.02 65,669 +0.10(+0.32%)
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.