Advertisement
U.S. markets close in 32 minutes

IQ Ultra Short Duration ETF (ULTR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
48.10+0.01 (+0.02%)
As of 01:06PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202448.1048.1048.1048.1048.10100
Mar 26, 202448.0948.0948.0948.0948.09100
Mar 25, 202448.0748.0748.0748.0748.07100
Mar 22, 202448.0448.0648.0448.0648.062,000
Mar 21, 202448.0448.0448.0448.0448.04100
Mar 20, 202448.0048.0348.0048.0348.031,700
Mar 19, 202448.0148.0148.0148.0148.01100
Mar 18, 202447.9947.9947.9947.9947.99100
Mar 15, 202447.9547.9547.9547.9547.95100
Mar 14, 202447.9547.9547.9547.9547.95100
Mar 13, 202447.9547.9747.9447.9747.97200
Mar 12, 202447.9747.9747.9747.9747.97100
Mar 11, 202447.8148.0247.5247.9847.987,200
Mar 08, 202447.9647.9847.9647.9847.981,100
Mar 07, 202447.9447.9647.9447.9647.961,000
Mar 06, 202447.9447.9447.9447.9447.94100
Mar 05, 202447.9447.9447.9447.9447.94200
Mar 04, 202447.8947.8947.8747.8747.87800
Mar 01, 202447.8847.8847.8847.8847.88200
Mar 01, 20240.172 Dividend
Feb 29, 202448.0248.0248.0248.0247.85100
Feb 28, 202448.0448.0448.0448.0447.87100
Feb 27, 202448.0348.0348.0348.0347.85200
Feb 26, 202448.0148.0148.0148.0147.84-
Feb 23, 202448.0148.0148.0148.0147.84-
Feb 22, 202448.0048.0048.0048.0047.83100
Feb 21, 202448.0348.0347.9947.9947.82800
Feb 20, 202448.0148.0148.0148.0147.84100
Feb 16, 202447.9547.9547.9447.9447.771,000
Feb 15, 202447.9847.9847.9847.9847.81100
Feb 14, 202447.9447.9647.6647.9347.7616,400
Feb 13, 202447.8747.8747.8747.8747.70100
Feb 12, 202447.9748.0047.9748.0047.832,000
Feb 09, 202447.9447.9747.9447.9747.793,000
Feb 08, 202447.9447.9747.9447.9747.791,400
Feb 07, 202447.9647.9847.9547.9847.814,000
Feb 06, 202447.9647.9847.9547.9847.81700
Feb 05, 202447.9047.9547.8947.9247.756,400
Feb 02, 202447.9147.9247.8947.9247.752,700
Feb 01, 202448.0048.0048.0048.0047.83-
Feb 01, 20240.182 Dividend
Jan 31, 202448.1648.1648.1648.1647.81100
Jan 30, 202448.1248.1248.1248.1247.77-
Jan 29, 202448.1348.1348.1348.1347.78100
Jan 26, 202448.0948.0948.0948.0947.74100
Jan 25, 202448.0748.0948.0748.0947.742,100
Jan 24, 202448.1048.1048.0648.0647.71200
Jan 23, 202448.0248.0548.0248.0547.69500
Jan 22, 202448.0548.0548.0248.0447.691,800
Jan 19, 202448.0148.0148.0148.0147.66100
Jan 18, 202448.0148.0148.0148.0147.66500
Jan 17, 202447.9947.9947.9947.9947.64100
Jan 16, 202448.0348.0348.0348.0347.68100
Jan 12, 202448.0348.0548.0348.0547.70500
Jan 11, 202448.0048.0047.9947.9947.643,000
Jan 10, 202447.9647.9647.9647.9647.61300
Jan 09, 202447.9147.9447.9147.9447.59400
Jan 08, 202447.9247.9447.9247.9447.59500
Jan 05, 202447.8847.8847.8847.8847.53200
Jan 04, 202447.8847.8847.8847.8847.52100
Jan 03, 202447.9047.9047.9047.9047.55100
Jan 02, 202447.8347.8347.8347.8347.47200
Dec 29, 202347.8647.8647.8647.8647.51100
Dec 28, 202347.8447.8547.8347.8547.49400
Dec 28, 20230.185 Dividend
Dec 27, 202348.0248.0848.0248.0847.554,200
Dec 26, 202348.0148.0148.0148.0147.47100
Dec 22, 202347.9748.0147.9748.0147.47200
Dec 21, 202347.9248.0147.9248.0147.486,000
Dec 20, 202347.9847.9847.9747.9847.445,600
Dec 19, 202347.9747.9747.9747.9747.43400
Dec 18, 202347.9547.9647.9547.9647.42500
Dec 15, 202347.9047.9047.9047.9047.37200
Dec 14, 202347.9448.0047.9447.9647.425,300
Dec 13, 202347.8848.0047.8648.0047.461,300
Dec 12, 202347.8547.8547.8347.8347.301,700
Dec 11, 202347.8247.8247.8247.8247.29200
Dec 08, 202347.7347.7347.7347.7347.20200
Dec 07, 202347.8147.8347.8147.8347.29500
Dec 06, 202347.7947.7947.7747.7747.24400
Dec 05, 202347.7547.8247.7547.8247.29400
Dec 04, 202347.7147.7147.7147.7147.18400
Dec 01, 202349.4449.4447.7947.7947.262,100
Dec 01, 20230.178 Dividend
Nov 30, 202347.8847.8847.8847.8847.16100
Nov 29, 202347.9447.9447.9447.9447.23100
Nov 28, 202347.9447.9447.9447.9447.23100
Nov 27, 202347.7647.8947.7647.8947.189,200
Nov 24, 202347.7647.7647.7047.7247.022,800
Nov 22, 202347.7347.7347.7347.7347.022,200
Nov 21, 202347.7347.7647.7347.7347.028,400
Nov 20, 202347.7347.7347.7347.7347.02600
Nov 17, 202347.7347.7347.7247.7247.011,100
Nov 16, 202347.7347.7347.7347.7347.02100
Nov 15, 202347.6347.6347.6247.6346.92300
Nov 14, 202347.7847.7847.7447.7647.052,500
Nov 13, 202347.6747.6747.6747.6746.97-
Nov 10, 202347.6547.6547.6347.6446.932,100
Nov 09, 202347.6347.6347.6147.6146.903,400
Nov 08, 202347.6347.6447.6347.6446.93300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...