IQ Merger Arbitrage ETF (MNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

31.61

+0.11

(+0.35%)

At close: 03:59PM EDT

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	31.66	31.71	31.59	31.61	31.61	16,906
Sep 21, 2023	31.40	31.55	31.40	31.50	31.50	23,100
Sep 20, 2023	31.54	31.64	31.47	31.53	31.53	21,400
Sep 19, 2023	31.51	31.55	31.46	31.55	31.55	31,100
Sep 18, 2023	31.48	31.52	31.43	31.44	31.44	34,100
Sep 15, 2023	31.48	31.53	31.43	31.44	31.44	23,100
Sep 14, 2023	31.55	31.59	31.54	31.54	31.54	20,200
Sep 13, 2023	31.49	31.54	31.45	31.47	31.47	36,300
Sep 12, 2023	31.51	31.60	31.50	31.58	31.58	32,100
Sep 11, 2023	31.42	31.54	31.42	31.53	31.53	27,000
Sep 08, 2023	31.38	31.45	31.35	31.39	31.39	20,100
Sep 07, 2023	31.35	31.45	31.32	31.36	31.36	31,800
Sep 06, 2023	31.46	31.47	31.36	31.40	31.40	52,900
Sep 05, 2023	31.57	31.63	31.35	31.39	31.39	24,700
Sep 01, 2023	31.38	31.70	31.38	31.65	31.65	16,500
Aug 31, 2023	31.72	31.73	31.42	31.42	31.42	39,600
Aug 30, 2023	31.79	31.84	31.70	31.73	31.73	22,800
Aug 29, 2023	31.75	31.85	31.74	31.84	31.84	22,500
Aug 28, 2023	31.72	31.86	31.64	31.82	31.82	24,100
Aug 25, 2023	31.54	31.61	31.52	31.61	31.61	58,600
Aug 24, 2023	31.46	31.51	31.43	31.46	31.46	33,900
Aug 23, 2023	31.51	31.58	31.50	31.55	31.55	25,100
Aug 22, 2023	31.40	31.55	31.40	31.55	31.55	39,700
Aug 21, 2023	31.37	31.48	31.37	31.47	31.47	68,300
Aug 18, 2023	31.25	31.46	31.25	31.42	31.42	43,200
Aug 17, 2023	31.37	31.39	31.25	31.25	31.25	41,700
Aug 16, 2023	31.39	31.41	31.28	31.30	31.30	104,800
Aug 15, 2023	31.30	31.37	31.26	31.35	31.35	41,400
Aug 14, 2023	31.33	31.60	31.33	31.34	31.34	26,900
Aug 11, 2023	31.39	31.60	31.34	31.41	31.41	31,900
Aug 10, 2023	31.42	31.49	31.14	31.38	31.38	183,500
Aug 09, 2023	31.44	31.44	31.32	31.40	31.40	27,300
Aug 08, 2023	31.20	31.35	31.20	31.35	31.35	31,400
Aug 07, 2023	31.17	31.25	31.17	31.25	31.25	189,700
Aug 04, 2023	31.22	31.27	31.13	31.16	31.16	17,500
Aug 03, 2023	31.09	31.20	31.07	31.10	31.10	32,200
Aug 02, 2023	31.02	31.07	30.95	31.07	31.07	66,000
Aug 01, 2023	31.03	31.10	30.97	30.98	30.98	99,200
Jul 31, 2023	31.14	31.23	31.08	31.16	31.16	87,000
Jul 28, 2023	31.29	31.29	31.20	31.28	31.28	32,100
Jul 27, 2023	31.28	31.28	31.17	31.23	31.23	31,500
Jul 26, 2023	31.20	31.28	31.20	31.25	31.25	49,500
Jul 25, 2023	31.17	31.24	31.17	31.19	31.19	37,000
Jul 24, 2023	31.18	31.24	31.18	31.18	31.18	33,500
Jul 21, 2023	31.25	31.34	31.18	31.18	31.18	33,500
Jul 20, 2023	31.27	31.34	31.25	31.27	31.27	48,700
Jul 19, 2023	31.40	31.44	31.28	31.33	31.33	44,600
Jul 18, 2023	31.55	31.55	31.41	31.42	31.42	30,600
Jul 17, 2023	31.45	31.51	31.44	31.49	31.49	47,100
Jul 14, 2023	31.42	31.75	31.36	31.42	31.42	34,300
Jul 13, 2023	31.46	31.65	31.42	31.50	31.50	39,100
Jul 12, 2023	31.39	31.53	31.39	31.47	31.47	50,000
Jul 11, 2023	31.30	31.41	31.23	31.40	31.40	29,300
Jul 10, 2023	31.17	31.37	31.17	31.35	31.35	59,500
Jul 07, 2023	31.15	31.23	31.13	31.23	31.23	104,300
Jul 06, 2023	31.09	31.16	31.01	31.16	31.16	581,300
Jul 05, 2023	31.07	31.13	31.01	31.11	31.11	45,700
Jul 03, 2023	31.10	31.15	31.09	31.14	31.14	28,500
Jun 30, 2023	31.19	31.22	31.03	31.20	31.20	35,900
Jun 29, 2023	31.18	31.21	31.05	31.15	31.15	37,800
Jun 28, 2023	31.15	31.23	31.00	31.16	31.16	49,500
Jun 27, 2023	31.21	31.29	31.00	31.24	31.24	80,000
Jun 26, 2023	31.14	31.21	31.13	31.19	31.19	38,900
Jun 23, 2023	31.22	31.29	31.07	31.07	31.07	42,900
Jun 22, 2023	31.09	31.16	31.07	31.15	31.15	41,700
Jun 21, 2023	31.08	31.13	30.99	31.10	31.10	51,400
Jun 20, 2023	30.98	31.06	30.93	30.99	30.99	56,300
Jun 16, 2023	31.15	31.15	31.06	31.13	31.13	80,000
Jun 15, 2023	31.01	31.19	31.01	31.15	31.15	222,700
Jun 14, 2023	31.07	31.13	30.96	31.03	31.03	75,400
Jun 13, 2023	31.09	31.10	30.96	31.05	31.05	28,300
Jun 12, 2023	30.97	31.09	30.83	31.04	31.04	51,700
Jun 09, 2023	31.02	31.02	30.93	31.00	31.00	75,800
Jun 08, 2023	31.13	31.13	31.03	31.06	31.06	31,800
Jun 07, 2023	31.15	31.15	31.06	31.10	31.10	56,500
Jun 06, 2023	31.02	31.12	31.02	31.12	31.12	69,400
Jun 05, 2023	31.11	31.15	30.97	31.07	31.07	1,053,000
Jun 02, 2023	31.10	31.18	31.06	31.13	31.13	30,800
Jun 01, 2023	31.12	31.14	31.05	31.06	31.06	55,400
May 31, 2023	30.99	31.12	30.95	31.12	31.12	78,300
May 30, 2023	31.04	31.08	31.01	31.05	31.05	20,100
May 26, 2023	31.17	31.17	31.04	31.08	31.08	40,600
May 25, 2023	31.13	31.14	31.05	31.10	31.10	44,800
May 24, 2023	31.16	31.21	31.02	31.17	31.17	28,200
May 23, 2023	31.19	31.26	31.14	31.14	31.14	29,900
May 22, 2023	31.12	31.17	31.10	31.14	31.14	30,400
May 19, 2023	31.28	31.28	31.15	31.15	31.15	38,500
May 18, 2023	31.24	31.47	31.17	31.24	31.24	37,600
May 17, 2023	31.43	31.43	31.16	31.24	31.24	88,900
May 16, 2023	31.28	31.31	31.12	31.27	31.27	35,000
May 15, 2023	31.65	31.79	31.65	31.76	31.76	23,000
May 12, 2023	31.73	31.73	31.56	31.63	31.63	21,900
May 11, 2023	31.74	31.74	31.65	31.67	31.67	18,500
May 10, 2023	31.90	31.90	31.76	31.79	31.79	26,500
May 09, 2023	31.70	31.83	31.70	31.81	31.81	41,600
May 08, 2023	31.82	31.84	31.78	31.79	31.79	43,500
May 05, 2023	31.84	31.91	31.55	31.89	31.89	37,000
May 04, 2023	31.61	31.78	31.61	31.74	31.74	16,000
May 03, 2023	31.67	31.75	31.60	31.63	31.63	31,300
May 02, 2023	31.67	31.80	31.57	31.66	31.66	55,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

IQ Merger Arbitrage ETF (MNA)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)