IQ Merger Arbitrage ETF (NY: MNA )

32.78 USD -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 32.71 32.87 32.68 32.78 44,148 -0.01(-0.03%)
Mar 01, 2021 32.77 32.83 32.69 32.79 78,504 +0.11(+0.34%)
Feb 26, 2021 32.73 32.86 32.60 32.68 113,500 -0.02(-0.06%)
Feb 25, 2021 32.72 32.99 32.66 32.70 110,409 -0.15(-0.46%)
Feb 24, 2021 32.90 32.95 32.78 32.85 71,069 -0.06(-0.18%)
Feb 23, 2021 33.10 33.10 32.91 32.91 49,084 -0.19(-0.57%)
Feb 22, 2021 33.10 33.12 33.01 33.10 144,908 -0.02(-0.06%)
Feb 19, 2021 33.29 33.29 33.12 33.12 167,400 -0.14(-0.42%)
Feb 18, 2021 33.14 33.34 33.14 33.26 175,860 -0.02(-0.06%)
Feb 17, 2021 33.28 33.41 33.22 33.28 55,032 -0.12(-0.36%)
Feb 16, 2021 33.54 33.54 33.31 33.40 62,133 -0.08(-0.24%)
Feb 12, 2021 33.44 33.54 33.42 33.48 67,500 +0.18(+0.54%)
Feb 11, 2021 33.25 33.33 33.16 33.30 72,783 +0.07(+0.21%)
Feb 10, 2021 33.18 33.33 33.17 33.23 62,248 -0.01(-0.03%)
Feb 09, 2021 33.15 33.33 33.15 33.24 54,936 +0.08(+0.24%)
Feb 08, 2021 33.03 33.30 33.03 33.16 74,102 +0.11(+0.33%)
Feb 05, 2021 33.12 33.12 33.01 33.05 66,100 -0.06(-0.18%)
Feb 04, 2021 33.18 33.20 33.05 33.11 58,480 -0.03(-0.09%)
Feb 03, 2021 33.12 33.18 33.07 33.14 46,670 -0.01(-0.03%)
Feb 02, 2021 33.17 33.20 33.08 33.15 108,116 -0.03(-0.09%)
Feb 01, 2021 33.13 33.34 33.10 33.18 94,116 +0.03(+0.09%)
Jan 29, 2021 33.01 33.17 33.01 33.15 76,400 -0.02(-0.06%)
Jan 28, 2021 33.11 33.28 33.08 33.17 63,023 +0.09(+0.27%)
Jan 27, 2021 33.22 33.31 33.08 33.08 97,777 -0.25(-0.75%)
Jan 26, 2021 33.40 33.46 33.28 33.33 540,024 +0.02(+0.06%)
Jan 25, 2021 33.49 33.51 33.29 33.31 635,528 -0.04(-0.12%)
Jan 22, 2021 33.23 33.51 33.23 33.35 451,600 -0.04(-0.12%)
Jan 21, 2021 33.41 33.48 33.34 33.39 376,297 +0.05(+0.15%)
Jan 20, 2021 33.19 33.48 33.17 33.34 363,064 +0.24(+0.73%)
Jan 19, 2021 33.15 33.26 33.06 33.10 326,059 -0.10(-0.30%)
Jan 15, 2021 33.11 33.32 32.89 33.20 149,600 -0.01(-0.03%)
Jan 14, 2021 33.40 33.40 33.19 33.21 92,466 -0.19(-0.57%)
Jan 13, 2021 33.55 33.70 33.34 33.40 287,553 -0.23(-0.68%)
Jan 12, 2021 33.79 33.84 33.49 33.63 210,537 -0.04(-0.12%)
Jan 11, 2021 33.58 33.75 33.58 33.67 58,916 +0.00(+0.00%)
Jan 08, 2021 33.56 33.75 33.49 33.67 158,300 +0.12(+0.36%)
Jan 07, 2021 33.64 33.82 33.45 33.55 84,682 +0.02(+0.06%)
Jan 06, 2021 33.56 33.69 33.33 33.53 109,519 +0.09(+0.27%)
Jan 05, 2021 33.34 33.57 33.34 33.44 137,273 +0.07(+0.21%)
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.