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 (%)
Apr 29, 2011 24.28 24.31 23.98 24.01 5,280 -0.09(-0.35%)
Apr 28, 2011 24.05 24.12 23.95 24.09 3,665 +0.00(+0.00%)
Apr 27, 2011 24.05 24.10 24.00 24.09 5,813 +0.02(+0.10%)
Apr 26, 2011 24.05 24.07 24.05 24.07 1,090 +0.02(+0.10%)
Apr 25, 2011 24.07 24.12 24.05 24.05 623 +0.10(+0.43%)
Apr 21, 2011 24.04 24.07 23.92 23.94 8,053 -0.18(-0.74%)
Apr 20, 2011 24.25 24.25 24.02 24.12 8,248 +0.00(+0.00%)
Apr 19, 2011 24.19 24.19 23.96 24.12 8,288 +0.08(+0.31%)
Apr 15, 2011 24.05 24.05 24.05 24.05 0 +0.09(+0.40%)
Apr 14, 2011 23.98 23.99 23.91 23.95 3,051 +0.12(+0.52%)
Apr 13, 2011 23.85 23.94 23.81 23.83 4,015 -0.10(-0.43%)
Apr 12, 2011 23.88 23.99 23.88 23.93 2,925 -0.09(-0.35%)
Apr 11, 2011 24.08 24.08 23.80 24.02 11,290 +0.11(+0.47%)
Apr 08, 2011 24.12 24.12 23.89 23.90 10,733 -0.26(-1.06%)
Apr 07, 2011 24.17 24.17 23.99 24.16 9,866 -0.08(-0.31%)
Apr 06, 2011 24.17 24.24 24.17 24.24 998 +0.04(+0.16%)
Apr 05, 2011 24.12 24.20 24.12 24.20 792 -0.05(-0.20%)
Apr 04, 2011 24.12 24.25 24.11 24.25 9,391 +0.12(+0.51%)
Apr 01, 2011 24.24 24.24 24.08 24.12 4,204 -0.05(-0.19%)
Mar 31, 2011 24.19 24.19 24.17 24.17 528 -0.06(-0.23%)
Mar 30, 2011 23.95 24.25 23.88 24.23 12,856 +0.24(+0.99%)
Mar 29, 2011 24.11 24.22 23.98 23.99 5,500 +0.02(+0.08%)
Mar 28, 2011 23.91 24.11 23.91 23.97 3,573 +0.03(+0.12%)
Mar 25, 2011 24.02 24.08 23.92 23.94 1,439 -0.09(-0.35%)
Mar 24, 2011 23.90 24.08 23.85 24.03 3,721 +0.00(+0.00%)
Mar 23, 2011 23.82 24.04 23.79 24.03 18,288 +0.07(+0.28%)
Mar 22, 2011 23.96 24.07 23.93 23.96 760 -0.12(-0.51%)
Mar 21, 2011 24.07 24.08 24.07 24.08 1,394 -0.00(-0.00%)
Mar 18, 2011 23.98 24.08 23.98 24.08 3,004 +0.17(+0.71%)
Mar 17, 2011 23.94 24.03 23.87 23.91 4,242 -0.13(-0.55%)
Mar 16, 2011 24.02 24.05 24.02 24.05 738 -0.04(-0.16%)
Mar 15, 2011 24.07 24.08 23.97 24.08 5,926 +0.12(+0.49%)
Mar 14, 2011 24.09 24.09 23.77 23.97 3,568 -0.03(-0.14%)
Mar 11, 2011 23.89 24.00 23.89 24.00 1,387 +0.29(+1.20%)
Mar 10, 2011 23.65 23.84 23.65 23.71 1,405 -0.22(-0.92%)
Mar 09, 2011 23.95 23.96 23.84 23.93 6,786 +0.14(+0.60%)
Mar 08, 2011 23.94 24.12 23.79 23.79 902 -0.09(-0.36%)
Mar 07, 2011 24.12 24.12 23.88 23.88 8,220 -0.09(-0.39%)
Mar 04, 2011 23.84 23.98 23.83 23.97 2,328 -0.06(-0.24%)
Mar 03, 2011 23.80 24.03 23.80 24.03 8,703 +0.10(+0.44%)
Mar 02, 2011 23.90 23.96 23.89 23.92 6,806 +0.14(+0.57%)
Mar 01, 2011 23.94 23.94 23.70 23.79 16,806 +0.10(+0.41%)
Feb 28, 2011 23.92 23.92 23.69 23.69 3,260 -0.24(-1.02%)
Feb 25, 2011 23.86 24.12 23.86 23.93 8,252 +0.17(+0.72%)
Feb 24, 2011 23.91 23.91 23.76 23.76 3,084 -0.08(-0.32%)
Feb 23, 2011 23.92 23.94 23.84 23.84 7,734 -0.03(-0.11%)
Feb 22, 2011 23.78 23.87 23.78 23.87 4,879 -0.04(-0.16%)
Feb 18, 2011 24.01 24.01 23.90 23.90 3,830 -0.03(-0.12%)
Feb 17, 2011 23.93 23.93 23.93 23.93 211 -0.09(-0.39%)
Feb 16, 2011 24.01 24.04 23.96 24.03 7,151 +0.07(+0.28%)
Feb 15, 2011 23.91 23.99 23.84 23.96 5,521 +0.12(+0.52%)
Feb 14, 2011 23.85 23.85 23.70 23.84 3,401 -0.05(-0.20%)
Feb 11, 2011 23.93 23.93 23.89 23.89 874 +0.13(+0.54%)
Feb 10, 2011 23.74 23.87 23.72 23.76 13,756 +0.01(+0.06%)
Feb 09, 2011 23.85 23.85 23.73 23.74 6,405 -0.01(-0.04%)
Feb 08, 2011 23.53 23.84 23.53 23.75 9,668 -0.11(-0.48%)
Feb 07, 2011 23.92 23.94 23.79 23.87 10,362 +0.10(+0.42%)
Feb 04, 2011 23.98 23.98 23.74 23.77 861 +0.01(+0.04%)
Feb 03, 2011 23.85 23.87 23.72 23.76 3,658 -0.15(-0.62%)
Feb 02, 2011 23.71 23.90 23.71 23.90 4,265 +0.12(+0.52%)
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.