Skip to main content

Nyli Hedge Multi-Strategy Tracker ETF (NY: QAI )

31.68 -0.02 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.56 27.57 27.49 27.54 167,804 +0.04(+0.16%)
Jan 30, 2018 27.53 27.53 27.53 27.49 213,113 -0.12(-0.42%)
Jan 29, 2018 27.66 27.67 27.59 27.61 133,837 -0.11(-0.38%)
Jan 26, 2018 27.65 27.72 27.65 27.72 122,231 +0.12(+0.42%)
Jan 25, 2018 27.64 27.65 27.57 27.60 140,779 +0.00(+0.00%)
Jan 24, 2018 27.65 27.66 27.58 27.60 184,565 +0.01(+0.03%)
Jan 23, 2018 27.55 27.62 27.55 27.59 430,408 +0.03(+0.10%)
Jan 22, 2018 27.50 27.57 27.41 27.57 322,059 +0.09(+0.32%)
Jan 19, 2018 27.45 27.49 27.44 27.48 314,817 +0.07(+0.26%)
Jan 18, 2018 27.45 27.47 27.40 27.41 230,503 -0.06(-0.23%)
Jan 17, 2018 27.45 27.48 27.36 27.47 400,317 +0.07(+0.26%)
Jan 16, 2018 27.51 27.54 27.36 27.40 1,066,283 -0.04(-0.13%)
Jan 12, 2018 27.43 27.43 27.43 0 +0.12(+0.42%)
Jan 11, 2018 27.26 27.34 27.26 27.32 229,800 +0.08(+0.29%)
Jan 10, 2018 27.22 27.24 221,589 -0.05(-0.19%)
Jan 09, 2018 27.35 27.39 27.25 27.29 193,973 -0.01(-0.03%)
Jan 08, 2018 27.25 27.30 27.25 27.30 119,347 +0.02(+0.06%)
Jan 05, 2018 27.25 27.28 27.21 27.28 126,318 +0.06(+0.23%)
Jan 04, 2018 27.22 27.31 27.18 27.22 106,355 +0.06(+0.23%)
Jan 03, 2018 27.09 27.17 27.09 27.16 162,135 +0.06(+0.23%)
Jan 02, 2018 27.05 27.15 27.03 27.10 193,096 +0.10(+0.36%)
Dec 29, 2017 27.00 27.00 27.00 0 -0.03(-0.10%)
Dec 28, 2017 27.08 27.08 27.00 27.02 225,558 +0.02(+0.07%)
Dec 27, 2017 27.02 27.02 26.96 27.01 134,309 +0.04(+0.16%)
Dec 26, 2017 27.10 27.10 26.88 26.96 121,849 -0.01(-0.03%)
Dec 22, 2017 28.30 29.38 26.74 26.97 120,099 +0.01(+0.03%)
Dec 21, 2017 26.99 26.99 26.92 26.96 617,703 +0.09(+0.33%)
Dec 20, 2017 26.94 26.94 26.87 26.87 128,387 -0.04(-0.16%)
Dec 19, 2017 26.98 26.98 26.89 26.92 180,722 -0.07(-0.26%)
Dec 18, 2017 26.95 27.00 26.95 26.99 119,673 +0.11(+0.40%)
Dec 15, 2017 26.86 26.94 26.81 26.88 108,148 +0.01(+0.03%)
Dec 14, 2017 26.90 26.92 26.85 26.87 142,907 -0.02(-0.09%)
Dec 13, 2017 26.90 26.93 26.85 26.90 269,039 +0.04(+0.15%)
Dec 12, 2017 26.85 26.91 26.79 26.86 102,159 +0.01(+0.03%)
Dec 11, 2017 26.85 26.89 26.84 26.85 978,779 +0.00(+0.00%)
Dec 08, 2017 26.86 26.86 26.78 26.85 129,018 +0.04(+0.13%)
Dec 07, 2017 26.76 26.83 26.76 26.81 202,133 +0.03(+0.10%)
Dec 06, 2017 26.81 26.81 26.77 26.78 101,203 -0.03(-0.10%)
Dec 05, 2017 26.80 26.86 26.78 26.81 60,752 -0.01(-0.04%)
Dec 04, 2017 26.90 26.90 26.80 26.82 70,183 -0.02(-0.07%)
Dec 01, 2017 26.84 26.87 26.82 26.84 941,249 -0.04(-0.16%)
Nov 30, 2017 26.88 26.90 26.82 26.88 115,649 +0.03(+0.10%)
Nov 29, 2017 26.90 26.90 26.81 26.86 60,951 -0.06(-0.23%)
Nov 28, 2017 26.84 27.03 26.81 26.92 63,901 +0.07(+0.26%)
Nov 27, 2017 26.87 26.87 26.82 26.85 72,218 -0.01(-0.03%)
Nov 24, 2017 26.87 26.89 26.86 26.86 17,994 +0.00(+0.00%)
Nov 22, 2017 26.81 26.86 26.80 26.86 48,499 +0.07(+0.26%)
Nov 21, 2017 26.76 27.04 26.76 26.78 74,578 +0.08(+0.30%)
Nov 20, 2017 26.68 26.73 26.67 26.71 89,557 +0.03(+0.10%)
Nov 17, 2017 26.68 26.73 26.67 26.68 128,801 -0.03(-0.10%)
Nov 16, 2017 26.64 26.74 26.64 26.71 130,700 +0.07(+0.27%)
Nov 15, 2017 26.61 26.63 26.54 26.63 107,102 +0.01(+0.03%)
Nov 14, 2017 26.62 26.65 26.62 26.63 82,819 -0.04(-0.17%)
Nov 13, 2017 26.65 26.67 26.62 26.67 71,135 +0.00(+0.00%)
Nov 10, 2017 26.67 26.78 26.64 26.67 88,546 -0.03(-0.10%)
Nov 09, 2017 26.86 26.86 26.64 26.70 137,733 -0.09(-0.33%)
Nov 08, 2017 26.76 26.78 26.72 26.78 54,457 +0.03(+0.10%)
Nov 07, 2017 26.78 26.85 26.72 26.76 51,069 -0.01(-0.03%)
Nov 06, 2017 26.77 26.79 26.75 26.77 74,808 -0.01(-0.03%)
Nov 03, 2017 26.74 26.79 26.72 26.78 62,745 +0.04(+0.13%)
Nov 02, 2017 26.73 26.77 26.72 26.74 185,615 -0.02(-0.07%)
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.