MCRO - IQ Hedge Macro Tracker ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201926.0426.0526.0426.0526.05200
Feb 25, 201926.0526.0626.0526.0526.05300
Feb 22, 201925.9925.9925.9925.9925.99100
Feb 21, 201925.9125.9125.9025.9125.91200
Feb 20, 201925.9525.9525.9425.9425.94300
Feb 19, 201925.8925.9125.8925.9125.91300
Feb 15, 201925.8325.8425.8325.8425.84100
Feb 14, 201925.7725.8125.7725.8125.811,300
Feb 13, 201925.8025.8025.8025.8025.80-
Feb 12, 201925.7525.7625.7525.7625.76400
Feb 11, 201925.6925.7025.6925.6925.694,100
Feb 08, 201925.6625.6825.6625.6825.68200
Feb 07, 201925.7025.7225.6725.7225.721,000
Feb 06, 201925.8025.8025.7925.7925.79900
Feb 05, 201925.8525.8725.8525.8725.87100
Feb 04, 201925.7525.7625.7525.7625.761,200
Feb 01, 201925.7525.7725.7425.7425.741,200
Jan 31, 201925.6625.7725.6625.7725.771,600
Jan 30, 201925.6825.6825.6825.6825.68-
Jan 29, 201925.5425.5425.5425.5425.54100
Jan 28, 201925.5225.5225.5225.5225.52100
Jan 25, 201925.5925.6125.5925.6125.61300
Jan 24, 201925.4025.4025.4025.4025.40-
Jan 23, 201925.4025.4025.4025.4025.40-
Jan 22, 201925.4025.4025.4025.4025.40200
Jan 18, 201925.5325.5525.5325.5525.551,100
Jan 17, 201925.4125.4525.4125.4525.451,000
Jan 16, 201925.4225.4225.4125.4125.412,500
Jan 15, 201925.3325.3625.3325.3625.36200
Jan 14, 201925.2925.2925.2925.2925.29100
Jan 11, 201925.3925.3925.3925.3925.39-
Jan 10, 201925.3425.3925.3425.3925.39100
Jan 09, 201925.3325.3525.3325.3525.35400
Jan 08, 201925.1825.2325.1825.2325.23800
Jan 07, 201925.1625.2025.1625.1925.19200
Jan 04, 201925.0525.1325.0525.1325.13100
Jan 03, 201924.8924.9024.8924.9024.90400
Jan 02, 201924.9824.9824.9824.9824.981,200
Dec 31, 201824.9524.9724.9524.9624.96200
Dec 28, 201824.9424.9824.9424.9524.95400
Dec 27, 201824.8324.9324.8324.9124.91700
Dec 27, 20180.28 Dividend
Dec 26, 201824.9925.1924.9925.1924.91300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...