MCRO - IQ Hedge Macro Tracker ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 26, 201926.1726.1726.1726.1726.17-
Jun 25, 201926.1426.1426.1326.1326.13100
Jun 24, 201926.2126.2126.2126.2126.21-
Jun 21, 201926.2026.2026.2026.2026.20-
Jun 20, 201926.2326.2326.2326.2326.23-
Jun 19, 201926.0926.1526.0926.1526.15200
Jun 18, 201926.0826.0826.0826.0826.08-
Jun 17, 201925.9325.9325.9325.9325.93-
Jun 14, 201925.9125.9125.9125.9125.91-
Jun 13, 201925.9525.9525.9525.9525.95100
Jun 12, 201925.9225.9225.9225.9225.92100
Jun 11, 201926.0026.0025.9925.9925.99300
Jun 10, 201925.9625.9625.9425.9425.94100
Jun 07, 201925.9025.9025.9025.9025.90-
Jun 06, 201925.7525.8125.7525.8125.81700
Jun 05, 201925.7925.7925.7925.7925.79-
Jun 04, 201925.8125.8125.8125.8125.81-
Jun 03, 201925.7325.7525.7325.7525.75600
May 31, 201925.7325.7325.7325.7325.73-
May 30, 201925.7625.7625.7625.7625.76100
May 29, 201925.7125.7425.7125.7425.74200
May 28, 201925.7525.7525.7525.7525.75-
May 24, 201925.7425.7425.7425.7425.74100
May 23, 201925.7225.7225.7225.7225.72-
May 22, 201925.8225.8225.8225.8225.82-
May 21, 201925.8625.8625.8525.8525.85100
May 20, 201925.7525.7825.7525.7825.78400
May 17, 201925.8725.8925.8725.8725.87600
May 16, 201925.9925.9925.9625.9725.97300
May 15, 201925.9325.9425.9325.9425.94100
May 14, 201925.8925.9025.8925.9025.90100
May 13, 201925.8025.8225.7725.7925.79400
May 10, 201925.9626.0025.9626.0026.00200
May 09, 201925.9325.9625.9325.9625.96400
May 08, 201926.0326.0326.0326.0326.03100
May 07, 201926.0026.0026.0026.0026.00100
May 06, 201926.1626.1626.1626.1626.16100
May 03, 201926.2726.2726.2726.2726.27100
May 02, 201926.1626.1626.1626.1626.16300
May 01, 201926.2726.2826.1826.1826.18600
Apr 30, 201926.2526.2526.2426.2426.24600
Apr 29, 201926.2526.2526.2526.2526.25-
Apr 26, 201926.2326.2426.2326.2426.24500
Apr 25, 201926.1926.2126.1926.2126.21400
Apr 24, 201926.2426.2426.2326.2326.23200
Apr 23, 201926.2826.3026.2826.3026.302,800
Apr 22, 201926.2726.2826.2726.2826.28200
Apr 18, 201926.3126.3126.3126.3126.31100
Apr 17, 201926.3126.3126.3126.3126.31100
Apr 16, 201926.2926.3026.2926.2926.29300
Apr 15, 201926.2426.2526.2426.2526.251,200
Apr 12, 201926.2826.2826.2826.2826.28100
Apr 11, 201926.2226.2226.2126.2226.22300
Apr 10, 201926.2626.2726.2626.2726.27200
Apr 09, 201926.2626.2626.2526.2526.25100
Apr 08, 201926.2726.2826.2726.2826.28200
Apr 05, 201926.2926.2926.2826.2826.281,000
Apr 04, 201926.2126.2326.2126.2326.23100
Apr 03, 201926.2426.2426.2026.2026.20200
Apr 02, 201926.1426.1726.1426.1726.17100
Apr 01, 201926.1626.1826.1526.1826.18600
Mar 29, 201926.0426.0626.0426.0626.06300
Mar 28, 201925.9526.0025.9526.0026.00100
Mar 27, 201925.9425.9625.9425.9625.96100
Mar 26, 201926.0126.0226.0026.0026.00700
Mar 25, 201925.9525.9725.9425.9725.971,200
Mar 22, 201925.9525.9525.9525.9525.95200
Mar 21, 201926.1326.1526.1326.1526.15100
Mar 20, 201926.0926.1726.0926.1426.14200
Mar 19, 201926.1326.1326.1226.1226.12200
Mar 18, 201926.1026.1226.1026.1226.12200
Mar 15, 201926.0426.0526.0426.0426.04900
Mar 14, 201925.9625.9625.9625.9625.96500
Mar 13, 201925.9926.0025.9926.0026.00300
Mar 12, 201925.9725.9825.9625.9825.98200
Mar 11, 201925.9125.9325.9125.9325.93400
Mar 08, 201925.7725.8225.7725.8225.82600
Mar 07, 201925.9025.9025.8725.8725.87400
Mar 06, 201926.0326.0326.0026.0026.00300
Mar 05, 201926.0426.0726.0426.0726.07100
Mar 04, 201925.9825.9825.9825.9825.98-
Mar 01, 201926.0126.0125.9725.9925.994,500
Feb 28, 201925.9625.9725.9625.9625.961,000
Feb 27, 201925.9826.0025.9826.0026.001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...