MCRO - IQ Hedge Macro Tracker ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201926.4826.4826.4826.4826.48700
Nov 14, 201926.4426.4426.4426.4426.44-
Nov 13, 201926.4426.4426.4426.4426.44-
Nov 12, 201926.4926.4926.4926.4926.49-
Nov 11, 201926.5126.5126.5126.5126.51-
Nov 08, 201926.5626.5626.5626.5626.56-
Nov 07, 201926.5926.5926.5926.5926.59-
Nov 06, 201926.5526.5526.5526.5526.55-
Nov 05, 201926.5726.5726.5726.5726.57-
Nov 04, 201926.5626.5726.5626.5726.57600
Nov 01, 201926.4826.4926.4826.4926.49300
Oct 31, 201926.3826.3826.3826.3826.38-
Oct 30, 201926.3626.4026.3626.4026.40100
Oct 29, 201926.4126.4126.4126.4126.41600
Oct 28, 201926.4426.4426.4426.4426.44-
Oct 25, 201926.4026.4026.4026.4026.40-
Oct 24, 201926.3426.3426.3426.3426.34-
Oct 23, 201926.3426.3426.3426.3426.34-
Oct 22, 201926.3326.3326.3326.3326.33-
Oct 21, 201926.3426.3426.3426.3426.34-
Oct 18, 201926.2926.2926.2926.2926.29-
Oct 17, 201926.3226.3226.3226.3226.32-
Oct 16, 201926.3026.3026.3026.3026.30-
Oct 15, 201926.3026.3026.3026.3026.30-
Oct 14, 201926.2526.2526.2526.2526.25-
Oct 11, 201926.2726.2726.2726.2726.27200
Oct 10, 201926.1726.1726.1726.1726.17-
Oct 09, 201926.1126.1126.1126.1126.11-
Oct 08, 201926.1126.1126.0526.0526.05300
Oct 07, 201926.1126.1126.1126.1126.11-
Oct 04, 201926.0726.1626.0726.1626.16100
Oct 03, 201926.1126.1126.1126.1126.11-
Oct 02, 201926.0326.0326.0326.0326.03-
Oct 01, 201926.0726.0726.0726.0726.07-
Sep 30, 201926.1326.1326.1326.1326.13-
Sep 27, 201926.1026.1026.1026.1026.10-
Sep 26, 201926.1826.1826.1826.1826.18-
Sep 25, 201926.1726.2126.1726.2126.21100
Sep 24, 201926.2226.2226.2226.2226.22-
Sep 23, 201926.2926.2926.2926.2926.29-
Sep 20, 201926.3326.3326.3026.3026.30300
Sep 19, 201926.3026.3026.3026.3026.30-
Sep 18, 201926.3226.3226.2926.3026.30200
Sep 17, 201926.3226.3426.3226.3426.34300
Sep 16, 201926.3426.3426.3426.3426.34-
Sep 13, 201926.3626.3626.3626.3626.36-
Sep 12, 201926.3426.3426.3426.3426.34-
Sep 11, 201926.2926.2926.2926.2926.29-
Sep 10, 201926.2126.2126.2126.2126.21100
Sep 09, 201926.2426.2426.2226.2226.22300
Sep 06, 201926.2226.2226.2026.2026.20200
Sep 05, 201926.2026.2026.2026.2026.20-
Sep 04, 201926.1226.1426.1226.1426.14400
Sep 03, 201926.0126.0126.0126.0126.01-
Aug 30, 201926.0026.0026.0026.0026.00100
Aug 29, 201925.9925.9925.9925.9925.99-
Aug 28, 201925.9225.9225.9225.9225.92-
Aug 27, 201925.9125.9125.9125.9125.91-
Aug 26, 201925.8925.8925.8925.8925.89100
Aug 23, 201925.8925.8925.8225.8225.82400
Aug 22, 201925.9625.9625.9625.9625.96100
Aug 21, 201926.0026.0026.0026.0026.00100
Aug 20, 201925.9425.9425.9425.9425.94400
Aug 19, 201925.9625.9625.9625.9625.96500
Aug 16, 201925.9025.9025.8925.8925.89100
Aug 15, 201925.8225.8225.8025.8025.80200
Aug 14, 201925.7625.7625.7625.7625.76800
Aug 13, 201925.9225.9525.8625.9525.95800
Aug 12, 201925.9425.9425.9425.9425.94100
Aug 09, 201925.9425.9425.9425.9425.94100
Aug 08, 201926.0226.0226.0226.0226.024,800
Aug 07, 201925.8025.9225.8025.9225.92600
Aug 06, 201925.8825.8825.8825.8825.885,200
Aug 05, 201925.7825.8025.7825.8025.80700
Aug 02, 201926.0426.0626.0326.0326.03600
Aug 01, 201926.2326.2526.1026.1026.10400
Jul 31, 201926.2726.2726.2226.2226.22100
Jul 30, 201926.2826.2826.2626.2826.28300
Jul 29, 201926.3226.3226.3226.3226.32-
Jul 26, 201926.3326.3526.3326.3526.35100
Jul 25, 201926.3626.3626.3226.3226.32400
Jul 24, 201926.3826.3826.3826.3826.38100
Jul 23, 201926.3326.3326.3326.3326.33-
Jul 22, 201926.3326.3326.3126.3126.31300
Jul 19, 201926.3026.3026.3026.3026.30400
Jul 18, 201926.3026.3026.3026.3026.30100
Jul 17, 201926.2826.2826.2826.2826.28200
Jul 16, 201926.2926.2926.2926.2926.29-
Jul 15, 201926.2926.3126.2926.3026.30200
Jul 12, 201926.2826.2826.2826.2826.28-
Jul 11, 201926.2626.2626.2626.2626.26-
Jul 10, 201926.2526.2726.2526.2726.27400
Jul 09, 201926.2226.2326.2226.2326.23100
Jul 08, 201926.2626.2626.2626.2626.26100
Jul 05, 201926.2826.2826.2826.2826.28-
Jul 03, 201926.3826.3826.3826.3826.38-
Jul 02, 201926.3626.3626.3626.3626.36300
Jul 01, 201926.3926.3926.3626.3626.36400
Jun 28, 201926.2626.2626.2626.2626.26100
Jun 27, 201926.1726.2426.1726.2326.23700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...