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 (%)
Mar 31, 2016 27.86 27.86 27.74 27.81 34,427 -0.05(-0.17%)
Mar 30, 2016 27.81 27.88 27.76 27.86 61,914 +0.01(+0.03%)
Mar 29, 2016 27.85 27.88 27.70 27.85 34,412 +0.16(+0.59%)
Mar 28, 2016 27.75 27.83 27.68 27.69 39,920 -0.03(-0.10%)
Mar 24, 2016 27.76 27.72 27.72 27.72 23,554 -0.08(-0.28%)
Mar 23, 2016 27.63 27.82 27.63 27.79 31,940 +0.03(+0.10%)
Mar 22, 2016 27.85 27.85 27.62 27.77 18,442 -0.02(-0.07%)
Mar 21, 2016 27.53 27.79 27.50 27.78 21,797 +0.19(+0.67%)
Mar 18, 2016 27.71 27.72 27.58 27.60 45,866 -0.01(-0.05%)
Mar 17, 2016 27.52 27.63 27.39 27.61 20,845 +0.10(+0.35%)
Mar 16, 2016 27.35 27.51 27.24 27.51 16,927 +0.01(+0.03%)
Mar 15, 2016 27.55 27.55 27.35 27.51 15,484 -0.10(-0.38%)
Mar 14, 2016 27.71 27.71 27.51 27.61 18,959 -0.05(-0.18%)
Mar 11, 2016 27.52 27.66 27.50 27.66 35,241 +0.17(+0.63%)
Mar 10, 2016 27.59 27.62 27.48 27.49 44,955 -0.10(-0.36%)
Mar 09, 2016 27.65 27.65 27.41 27.58 18,138 +0.00(+0.01%)
Mar 08, 2016 27.63 27.66 27.51 27.58 30,136 -0.16(-0.59%)
Mar 07, 2016 27.72 27.77 27.68 27.75 33,433 -0.12(-0.41%)
Mar 04, 2016 27.84 27.88 27.75 27.86 28,051 +0.01(+0.03%)
Mar 03, 2016 27.58 27.90 27.58 27.85 59,561 +0.18(+0.66%)
Mar 02, 2016 27.71 27.71 27.57 27.67 12,335 +0.01(+0.03%)
Mar 01, 2016 27.54 27.87 27.54 27.66 10,185 +0.17(+0.63%)
Feb 29, 2016 27.71 27.80 27.49 27.49 43,642 -0.15(-0.56%)
Feb 26, 2016 27.77 27.77 27.48 27.64 27,737 +0.04(+0.14%)
Feb 25, 2016 27.50 27.60 27.41 27.60 21,483 +0.17(+0.64%)
Feb 24, 2016 27.45 27.48 27.34 27.43 8,132 -0.01(-0.05%)
Feb 23, 2016 27.35 27.51 27.35 27.44 27,896 -0.08(-0.30%)
Feb 22, 2016 27.64 27.64 27.45 27.52 45,231 +0.02(+0.07%)
Feb 19, 2016 27.31 27.52 27.30 27.50 13,018 +0.10(+0.36%)
Feb 18, 2016 27.56 27.63 27.31 27.41 112,694 -0.06(-0.21%)
Feb 17, 2016 27.56 27.56 27.29 27.47 11,136 +0.04(+0.14%)
Feb 16, 2016 27.48 27.48 27.18 27.43 40,119 +0.26(+0.96%)
Feb 12, 2016 27.15 27.17 27.17 27.17 13,489 +0.03(+0.11%)
Feb 11, 2016 26.84 27.92 26.84 27.14 25,477 -0.08(-0.28%)
Feb 10, 2016 27.51 27.51 27.02 27.22 29,355 +0.09(+0.32%)
Feb 09, 2016 26.92 27.14 26.92 27.13 14,950 +0.01(+0.04%)
Feb 08, 2016 27.32 27.32 26.90 27.12 38,313 -0.13(-0.47%)
Feb 05, 2016 27.13 27.28 27.12 27.25 18,566 +0.09(+0.33%)
Feb 04, 2016 27.23 27.26 27.11 27.16 48,907 -0.07(-0.24%)
Feb 03, 2016 27.18 27.24 27.11 27.23 47,682 +0.11(+0.39%)
Feb 02, 2016 27.10 27.18 27.02 27.12 44,834 +0.05(+0.20%)
Feb 01, 2016 26.83 27.15 26.83 27.07 47,807 +0.05(+0.19%)
Jan 29, 2016 27.10 27.10 26.94 27.01 25,377 +0.05(+0.19%)
Jan 28, 2016 26.84 26.99 26.47 26.96 54,777 +0.12(+0.46%)
Jan 27, 2016 26.86 26.87 26.78 26.84 21,814 -0.02(-0.08%)
Jan 26, 2016 26.79 26.89 26.68 26.86 18,234 +0.12(+0.45%)
Jan 25, 2016 26.75 26.76 26.59 26.74 15,126 +0.05(+0.20%)
Jan 22, 2016 26.71 26.71 26.58 26.68 19,926 +0.14(+0.52%)
Jan 21, 2016 26.53 26.63 26.45 26.55 55,134 +0.04(+0.16%)
Jan 20, 2016 26.48 26.60 26.39 26.50 18,233 -0.09(-0.33%)
Jan 19, 2016 26.62 26.64 26.46 26.59 24,222 -0.02(-0.07%)
Jan 15, 2016 26.47 26.61 26.61 26.61 11,828 -0.14(-0.54%)
Jan 14, 2016 26.73 26.77 26.65 26.75 18,756 +0.00(+0.00%)
Jan 13, 2016 26.76 26.93 26.69 26.75 27,447 -0.13(-0.47%)
Jan 12, 2016 27.03 27.03 26.76 26.88 44,133 -0.03(-0.11%)
Jan 11, 2016 26.97 26.97 26.82 26.91 24,210 -0.03(-0.11%)
Jan 08, 2016 27.02 27.02 26.88 26.94 11,938 -0.02(-0.07%)
Jan 07, 2016 26.85 26.96 26.80 26.96 21,525 -0.07(-0.25%)
Jan 06, 2016 26.91 27.17 26.89 27.02 17,039 -0.10(-0.36%)
Jan 05, 2016 27.22 27.22 27.22 27.12 16,233 -0.01(-0.04%)
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.