IQ Merger Arbitrage ETF (NY: MNA )

33.34 USD +0.03 (+0.09%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 33.38 33.38 33.29 33.31 76,800 +0.07(+0.21%)
Apr 15, 2021 33.21 33.28 33.04 33.24 159,969 +0.19(+0.57%)
Apr 14, 2021 33.03 33.18 32.99 33.05 84,303 -0.05(-0.15%)
Apr 13, 2021 33.01 33.19 33.01 33.10 55,172 +0.02(+0.06%)
Apr 12, 2021 33.14 33.20 33.03 33.08 91,426 -0.07(-0.21%)
Apr 09, 2021 33.15 33.21 33.10 33.15 57,300 -0.01(-0.03%)
Apr 08, 2021 33.04 33.28 33.03 33.16 50,019 +0.12(+0.36%)
Apr 07, 2021 33.15 33.26 33.04 33.04 59,638 -0.08(-0.24%)
Apr 06, 2021 33.09 33.23 32.99 33.12 153,651 +0.12(+0.36%)
Apr 05, 2021 33.06 33.10 32.89 33.00 82,006 +0.00(+0.00%)
Apr 01, 2021 32.96 33.02 32.96 33.00 65,000 +0.05(+0.15%)
Mar 31, 2021 32.90 33.00 32.90 32.95 115,403 -0.02(-0.06%)
Mar 30, 2021 33.00 33.01 32.91 32.97 78,776 -0.08(-0.24%)
Mar 29, 2021 32.84 33.23 32.84 33.05 85,378 +0.00(+0.00%)
Mar 26, 2021 33.03 33.06 32.94 33.05 181,300 -0.03(-0.09%)
Mar 25, 2021 32.97 33.10 32.83 33.08 59,385 +0.08(+0.24%)
Mar 24, 2021 33.01 33.01 32.92 33.00 48,363 +0.09(+0.27%)
Mar 23, 2021 32.90 32.99 32.80 32.91 78,280 -0.02(-0.06%)
Mar 22, 2021 32.90 32.96 32.78 32.93 82,236 +0.13(+0.40%)
Mar 19, 2021 32.77 32.90 32.77 32.80 48,400 -0.05(-0.15%)
Mar 18, 2021 32.88 32.90 32.78 32.85 47,288 -0.07(-0.21%)
Mar 17, 2021 32.84 32.95 32.80 32.92 60,929 -0.02(-0.06%)
Mar 16, 2021 32.99 33.00 32.88 32.94 172,355 -0.06(-0.18%)
Mar 15, 2021 32.86 33.00 32.85 33.00 118,102 +0.16(+0.49%)
Mar 12, 2021 32.78 32.90 32.77 32.84 60,900 +0.04(+0.12%)
Mar 11, 2021 32.72 32.90 32.72 32.80 61,446 +0.04(+0.12%)
Mar 10, 2021 32.70 32.97 32.70 32.76 103,360 +0.10(+0.31%)
Mar 09, 2021 32.52 32.78 32.52 32.66 73,278 +0.14(+0.43%)
Mar 08, 2021 32.32 32.67 32.32 32.52 122,585 +0.13(+0.40%)
Mar 05, 2021 32.46 32.50 32.16 32.39 63,600 +0.06(+0.19%)
Mar 04, 2021 32.53 32.60 32.31 32.33 71,750 -0.21(-0.65%)
Mar 03, 2021 32.74 32.79 32.50 32.54 278,328 -0.24(-0.73%)
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%)
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.