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 (%)
Dec 31, 2021 31.81 31.93 31.79 31.87 66,288 +0.09(+0.28%)
Dec 30, 2021 31.78 31.97 31.78 31.78 127,847 -0.06(-0.19%)
Dec 29, 2021 31.79 31.88 31.62 31.84 79,189 +0.00(+0.00%)
Dec 28, 2021 31.78 31.89 31.78 31.84 95,464 -0.03(-0.09%)
Dec 27, 2021 31.73 31.87 31.73 31.87 45,005 +0.05(+0.16%)
Dec 23, 2021 31.71 31.86 31.71 31.82 79,948 +0.02(+0.06%)
Dec 22, 2021 31.70 31.80 31.64 31.80 122,199 +0.03(+0.09%)
Dec 21, 2021 31.67 31.77 31.50 31.77 122,598 +0.18(+0.56%)
Dec 20, 2021 31.41 31.59 31.41 31.59 98,391 +0.11(+0.35%)
Dec 17, 2021 31.52 31.62 31.38 31.48 271,254 -0.18(-0.56%)
Dec 16, 2021 31.50 31.68 31.50 31.66 365,576 -0.07(-0.22%)
Dec 15, 2021 31.68 31.73 31.58 31.73 135,136 +0.11(+0.34%)
Dec 14, 2021 31.57 31.70 31.57 31.62 75,819 -0.03(-0.09%)
Dec 13, 2021 31.68 31.76 31.58 31.65 106,840 -0.12(-0.37%)
Dec 10, 2021 32.10 32.10 31.70 31.77 82,100 -0.04(-0.12%)
Dec 09, 2021 31.74 31.87 31.72 31.81 102,100 -0.12(-0.37%)
Dec 08, 2021 31.71 31.93 31.71 31.93 93,994 +0.13(+0.40%)
Dec 07, 2021 31.87 31.88 31.79 31.80 88,732 +0.00(+0.00%)
Dec 06, 2021 31.73 31.84 31.70 31.80 171,990 +0.09(+0.28%)
Dec 03, 2021 31.81 31.84 31.64 31.71 107,185 -0.17(-0.53%)
Dec 02, 2021 31.80 32.00 31.80 31.88 102,787 +0.07(+0.22%)
Dec 01, 2021 32.05 32.11 31.71 31.81 113,992 -0.13(-0.40%)
Nov 30, 2021 31.80 31.96 31.80 31.94 87,742 -0.02(-0.06%)
Nov 29, 2021 32.12 32.12 31.87 31.96 59,248 -0.04(-0.12%)
Nov 26, 2021 32.00 32.04 31.96 31.99 41,738 -0.11(-0.34%)
Nov 24, 2021 31.95 32.10 31.95 32.10 56,125 +0.07(+0.22%)
Nov 23, 2021 31.91 32.09 31.91 32.03 88,066 +0.03(+0.09%)
Nov 22, 2021 32.00 32.04 31.95 32.01 90,252 +0.00(+0.00%)
Nov 19, 2021 32.03 32.05 31.99 32.01 82,103 -0.10(-0.31%)
Nov 18, 2021 32.15 32.17 32.10 32.10 158,644 -0.08(-0.25%)
Nov 17, 2021 32.11 32.19 32.07 32.18 63,141 +0.05(+0.15%)
Nov 16, 2021 32.18 32.18 32.04 32.13 66,069 +0.05(+0.15%)
Nov 15, 2021 32.11 32.14 32.02 32.08 137,149 +0.02(+0.06%)
Nov 12, 2021 32.11 32.13 32.03 32.06 119,672 -0.05(-0.14%)
Nov 11, 2021 32.10 32.13 32.05 32.11 79,523 +0.06(+0.17%)
Nov 10, 2021 32.04 32.05 73,996 -0.09(-0.28%)
Nov 09, 2021 32.10 32.17 32.05 32.14 189,170 +0.03(+0.09%)
Nov 08, 2021 32.18 32.18 32.09 32.11 72,007 -0.07(-0.22%)
Nov 05, 2021 32.21 32.26 32.11 32.18 63,428 -0.07(-0.21%)
Nov 04, 2021 32.29 32.34 32.20 32.25 75,073 -0.14(-0.43%)
Nov 03, 2021 32.40 32.46 32.39 32.39 47,949 -0.02(-0.06%)
Nov 02, 2021 32.43 32.44 32.34 32.41 50,546 -0.13(-0.39%)
Nov 01, 2021 32.42 32.57 32.47 32.54 140,466 +0.07(+0.21%)
Oct 29, 2021 32.43 32.53 32.43 32.47 242,972 -0.09(-0.27%)
Oct 28, 2021 32.59 32.59 32.53 32.56 149,248 +0.04(+0.12%)
Oct 27, 2021 32.58 32.59 32.51 32.52 39,551 -0.09(-0.27%)
Oct 26, 2021 32.61 32.59 32.61 50,011 -0.05(-0.15%)
Oct 25, 2021 32.52 32.68 32.52 32.66 55,762 +0.08(+0.24%)
Oct 22, 2021 32.63 32.72 32.56 32.58 51,348 -0.09(-0.27%)
Oct 21, 2021 32.61 32.72 32.52 32.67 89,767 +0.06(+0.18%)
Oct 20, 2021 32.52 32.64 32.52 32.61 34,195 +0.00(+0.00%)
Oct 19, 2021 32.56 32.62 32.56 32.61 47,595 +0.03(+0.09%)
Oct 18, 2021 32.46 32.60 32.46 32.58 52,056 +0.02(+0.06%)
Oct 15, 2021 32.64 32.64 32.50 32.56 86,538 +0.02(+0.06%)
Oct 14, 2021 32.65 32.65 32.52 32.54 191,059 -0.02(-0.06%)
Oct 13, 2021 32.56 32.58 32.47 32.56 43,217 +0.04(+0.12%)
Oct 12, 2021 32.49 32.60 32.49 32.52 74,590 -0.03(-0.09%)
Oct 11, 2021 32.48 32.58 32.46 32.55 57,826 -0.03(-0.09%)
Oct 08, 2021 32.58 32.67 32.50 32.58 90,944 -0.08(-0.24%)
Oct 07, 2021 32.62 32.76 32.59 32.66 85,323 +0.13(+0.40%)
Oct 06, 2021 32.24 32.59 32.24 32.53 106,158 -0.05(-0.15%)
Oct 05, 2021 32.55 32.59 32.40 32.58 56,462 -0.03(-0.09%)
Oct 04, 2021 32.57 32.67 32.53 32.61 43,566 -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.