Skip to main content

IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.62 32.78 32.62 32.76 77,318 -0.02(-0.06%)
Jan 28, 2021 32.72 32.88 32.69 32.78 63,780 +0.09(+0.27%)
Jan 27, 2021 32.83 32.92 32.69 32.69 98,952 -0.25(-0.75%)
Jan 26, 2021 33.00 33.06 32.89 32.93 546,516 +0.02(+0.06%)
Jan 25, 2021 33.09 33.11 32.89 32.91 643,168 -0.04(-0.12%)
Jan 22, 2021 32.84 33.11 32.84 32.95 457,029 -0.04(-0.12%)
Jan 21, 2021 33.01 33.08 32.94 32.99 380,820 +0.05(+0.15%)
Jan 20, 2021 32.80 33.08 32.78 32.94 367,428 +0.24(+0.73%)
Jan 19, 2021 32.76 32.86 32.67 32.71 329,978 -0.10(-0.30%)
Jan 15, 2021 32.72 32.92 32.50 32.81 151,398 -0.01(-0.03%)
Jan 14, 2021 33.00 33.00 32.79 32.82 93,577 -0.19(-0.57%)
Jan 13, 2021 33.15 33.30 32.94 33.00 291,009 -0.23(-0.68%)
Jan 12, 2021 33.39 33.44 33.09 33.23 213,068 -0.04(-0.12%)
Jan 11, 2021 33.18 33.35 33.18 33.27 59,624 +0.00(+0.00%)
Jan 08, 2021 33.16 33.35 33.09 33.27 160,203 +0.12(+0.36%)
Jan 07, 2021 33.24 33.42 33.05 33.15 85,700 +0.02(+0.06%)
Jan 06, 2021 33.16 33.29 32.93 33.13 110,835 +0.09(+0.27%)
Jan 05, 2021 32.94 33.17 32.94 33.04 138,923 +0.07(+0.21%)
Jan 04, 2021 32.89 33.05 32.86 32.97 479,769 +0.04(+0.12%)
Dec 31, 2020 32.93 32.93 32.93 189,117 +0.12(+0.36%)
Dec 30, 2020 33.01 33.01 32.70 32.82 189,117 +0.13(+0.41%)
Dec 29, 2020 32.94 32.94 32.66 32.68 94,828 -0.11(-0.32%)
Dec 28, 2020 32.85 33.12 32.67 32.79 88,259 -0.07(-0.21%)
Dec 24, 2020 32.87 32.94 32.73 32.85 45,249 -0.03(-0.09%)
Dec 23, 2020 32.80 32.93 32.75 32.88 46,951 +0.15(+0.47%)
Dec 22, 2020 32.86 32.90 32.67 32.73 87,026 -0.15(-0.47%)
Dec 21, 2020 32.92 33.09 32.77 32.88 66,288 -0.08(-0.23%)
Dec 18, 2020 32.98 33.02 32.86 32.96 65,855 +0.00(+0.00%)
Dec 17, 2020 32.94 33.22 32.85 32.96 70,903 -0.02(-0.06%)
Dec 16, 2020 32.85 33.01 32.81 32.98 86,911 -0.02(-0.06%)
Dec 15, 2020 32.85 33.00 32.76 33.00 86,463 +0.20(+0.62%)
Dec 14, 2020 32.64 32.88 32.63 32.80 86,572 +0.16(+0.50%)
Dec 11, 2020 32.54 32.78 32.45 32.63 127,050 +0.03(+0.10%)
Dec 10, 2020 32.59 32.96 32.45 32.60 246,039 +0.00(+0.01%)
Dec 09, 2020 32.79 32.79 32.54 32.59 93,148 -0.07(-0.21%)
Dec 08, 2020 32.66 32.79 32.57 32.66 77,651 -0.05(-0.15%)
Dec 07, 2020 32.74 32.79 32.65 32.71 73,376 -0.07(-0.21%)
Dec 04, 2020 32.79 32.85 32.60 32.78 206,988 +0.01(+0.03%)
Dec 03, 2020 32.60 32.84 32.53 32.77 58,466 +0.11(+0.32%)
Dec 02, 2020 32.42 32.82 32.42 32.66 80,014 -0.04(-0.12%)
Dec 01, 2020 32.86 32.86 32.55 32.70 114,247 -0.05(-0.15%)
Nov 30, 2020 32.67 32.81 32.62 32.75 93,521 -0.02(-0.06%)
Nov 27, 2020 32.77 32.84 32.71 32.77 23,712 +0.03(+0.09%)
Nov 25, 2020 32.62 32.80 32.62 32.74 58,296 +0.09(+0.27%)
Nov 24, 2020 32.89 32.91 32.53 32.65 85,179 -0.03(-0.09%)
Nov 23, 2020 32.71 32.81 32.53 32.68 152,153 -0.08(-0.24%)
Nov 20, 2020 32.71 32.83 32.61 32.76 76,002 +0.04(+0.13%)
Nov 19, 2020 32.57 32.75 32.52 32.71 82,777 +0.02(+0.07%)
Nov 18, 2020 32.52 32.72 32.44 32.69 83,369 +0.14(+0.42%)
Nov 17, 2020 32.40 32.64 32.40 32.56 108,823 +0.09(+0.27%)
Nov 16, 2020 32.52 32.78 32.39 32.47 578,281 -0.08(-0.24%)
Nov 13, 2020 32.57 32.60 32.34 32.55 94,433 +0.09(+0.27%)
Nov 12, 2020 32.35 32.56 32.11 32.46 54,860 -0.06(-0.18%)
Nov 11, 2020 32.54 32.58 32.50 32.52 39,828 -0.02(-0.06%)
Nov 10, 2020 32.66 32.66 32.40 32.54 63,327 -0.03(-0.09%)
Nov 09, 2020 34.94 34.94 32.57 32.57 544,490 -0.67(-2.01%)
Nov 06, 2020 33.02 33.26 32.96 33.23 99,093 +0.15(+0.47%)
Nov 05, 2020 33.03 33.14 32.99 33.08 90,826 +0.03(+0.09%)
Nov 04, 2020 32.84 33.23 32.84 33.05 80,268 +0.14(+0.41%)
Nov 03, 2020 33.01 33.01 32.81 32.91 57,464 -0.07(-0.20%)
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.