MNA - IQ Merger Arbitrage ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201932.9633.0832.9633.0233.0294,000
Dec 12, 201932.9433.0332.9432.9532.9579,800
Dec 11, 201932.9733.0232.9632.9932.9972,100
Dec 10, 201932.8632.9532.8632.9132.9147,000
Dec 09, 201932.8732.9332.8732.9032.9059,000
Dec 06, 201932.9332.9432.8832.9232.9278,600
Dec 05, 201932.9032.9932.8132.8132.8157,400
Dec 04, 201932.9633.0232.8532.9432.9475,100
Dec 03, 201932.8032.9332.8032.9132.9181,600
Dec 02, 201932.8532.8832.8232.8232.8272,200
Nov 29, 201932.8632.9032.8332.8732.8716,600
Nov 27, 201932.8532.9332.8432.8732.8771,900
Nov 26, 201932.8632.9232.8332.8932.8953,800
Nov 25, 201932.8532.9232.8332.9032.9071,200
Nov 22, 201932.8632.8632.8232.8432.8443,000
Nov 21, 201932.9032.9032.7732.8632.8675,300
Nov 20, 201932.8732.8832.8232.8432.8467,300
Nov 19, 201932.8632.8732.8132.8532.8540,700
Nov 18, 201932.7732.8532.7732.8132.8167,100
Nov 15, 201932.8032.8532.7732.8032.80116,100
Nov 14, 201932.8132.8432.7432.8132.8160,700
Nov 13, 201932.7832.8532.7232.8132.81149,500
Nov 12, 201932.8732.8832.7832.8632.86117,800
Nov 11, 201932.7232.8932.7232.8232.8273,300
Nov 08, 201932.7032.7832.6532.7632.7652,700
Nov 07, 201932.5632.7132.5632.6932.6935,200
Nov 06, 201932.5632.6132.5532.5932.5957,200
Nov 05, 201932.5932.6332.5432.5532.55129,800
Nov 04, 201932.7132.7332.6032.6332.6399,300
Nov 01, 201932.6632.7532.6632.7132.7163,400
Oct 31, 201932.6132.6232.5032.5932.5986,900
Oct 30, 201932.5632.5932.4832.5832.58136,000
Oct 29, 201932.5232.5832.4832.4832.4849,500
Oct 28, 201932.5832.6332.5332.5332.53109,400
Oct 25, 201932.5432.6232.5132.5532.55120,300
Oct 24, 201932.3932.5132.3332.4932.49100,200
Oct 23, 201932.3032.4032.2732.3832.3869,500
Oct 22, 201932.2832.4232.2832.3632.3687,400
Oct 21, 201932.3732.3732.2732.3032.3074,000
Oct 18, 201932.2632.3032.1232.2832.2846,400
Oct 17, 201932.2232.2532.0732.2432.2471,700
Oct 16, 201932.0432.1632.0332.1032.1087,400
Oct 15, 201932.0632.1331.9832.0632.0656,900
Oct 14, 201932.0832.0831.9832.0032.0063,300
Oct 11, 201932.0932.1731.9732.1332.1389,500
Oct 10, 201931.9332.0131.8732.0132.0178,100
Oct 09, 201931.9632.0431.8531.9631.96125,400
Oct 08, 201931.9331.9931.8731.9231.9248,200
Oct 07, 201931.9832.0231.9031.9631.96123,500
Oct 04, 201931.9531.9631.8831.9531.9548,000
Oct 03, 201931.9132.0231.9132.0232.02131,600
Oct 02, 201931.8032.0231.8031.9431.94120,400
Oct 01, 201932.0132.0531.9431.9731.9796,800
Sep 30, 201932.0732.2031.9332.0532.0591,100
Sep 27, 201932.0332.0931.9932.0932.0964,700
Sep 26, 201932.0132.0531.9531.9831.98187,700
Sep 25, 201932.0932.1132.0132.0232.0254,800
Sep 24, 201932.2532.2532.0132.1132.11946,000
Sep 23, 201932.2632.2732.1632.2032.20130,300
Sep 20, 201932.2332.2632.1432.1932.19520,900
Sep 19, 201932.1532.1732.0732.1132.1172,200
Sep 18, 201932.1132.2432.1132.2132.2155,800
Sep 17, 201932.2632.3032.1932.2132.2151,100
Sep 16, 201932.1632.3432.1632.2432.2485,200
Sep 13, 201932.2532.3032.2032.2032.20133,000
Sep 12, 201932.1132.2132.0332.2032.2086,900
Sep 11, 201932.0932.1532.0232.1332.1383,200
Sep 10, 201931.9932.1331.9732.1032.10100,300
Sep 09, 201931.9932.0031.9231.9831.9873,200
Sep 06, 201931.9632.0031.8031.9831.9864,800
Sep 05, 201931.8231.9831.8231.9831.98147,100
Sep 04, 201931.9031.9131.7931.8331.83202,100
Sep 03, 201931.7731.8831.7631.7631.7654,700
Aug 30, 201931.9331.9331.7931.8931.8960,900
Aug 29, 201931.9631.9631.8031.8831.8876,000
Aug 28, 201931.6931.8531.6931.8031.80158,200
Aug 27, 201931.8531.8531.7031.7431.7495,500
Aug 26, 201931.8431.8431.7231.8331.8357,000
Aug 23, 201931.7931.8531.6731.6731.6748,700
Aug 22, 201931.9331.9331.7831.8231.82125,300
Aug 21, 201931.9031.9031.7831.8831.8861,800
Aug 20, 201931.7331.8531.7331.8431.84162,000
Aug 19, 201931.8431.8431.7331.7931.7996,200
Aug 16, 201931.7731.7831.7031.7731.7747,100
Aug 15, 201931.6531.7431.6431.7431.7474,600
Aug 14, 201931.5931.6531.4831.6131.61202,800
Aug 13, 201931.6331.6831.5731.6831.68119,000
Aug 12, 201931.6331.7331.5831.6031.60123,800
Aug 09, 201931.8531.8531.7431.7631.7699,400
Aug 08, 201931.8731.8731.7431.8531.85101,600
Aug 07, 201931.6331.8031.6331.8031.80168,400
Aug 06, 201931.6731.7431.6031.7031.70284,500
Aug 05, 201931.5131.7131.5131.7131.71206,800
Aug 02, 201931.7831.8331.7631.7631.76136,600
Aug 01, 201931.8031.8731.7631.8131.81133,600
Jul 31, 201931.8431.8531.7131.7931.79233,000
Jul 30, 201931.7231.8331.7231.7831.78119,200
Jul 29, 201931.8431.8431.7831.8231.8263,800
Jul 26, 201931.6631.8231.6531.7931.79161,900
Jul 25, 201931.4831.7331.4831.6831.68169,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...