QAI - IQ Hedge Multi-Strategy Tracker ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202028.1128.1927.9427.9827.98125,500
Apr 02, 202028.0728.2828.0728.2528.25167,300
Apr 01, 202028.1828.3528.0528.1028.10299,100
Mar 31, 202028.3728.5728.3728.4728.47140,700
Mar 30, 202028.3228.4728.2528.4328.43131,400
Mar 27, 202028.1628.3728.1028.2928.29143,800
Mar 26, 202028.0128.6128.0128.4428.44840,200
Mar 25, 202027.5028.1227.5027.9727.97159,800
Mar 24, 202027.0427.5026.9127.4127.41309,400
Mar 23, 202026.8927.0026.5926.6726.67252,700
Mar 20, 202026.9927.1726.8126.8126.81184,300
Mar 19, 202026.9527.0726.5826.6826.68268,900
Mar 18, 202027.2027.6526.5827.0927.09357,800
Mar 17, 202027.8027.9627.4627.9127.91199,800
Mar 16, 202027.5727.9727.0127.6727.67248,000
Mar 13, 202028.6928.7028.2928.5728.57196,300
Mar 12, 202028.3228.5127.3828.0728.07253,700
Mar 11, 202029.5529.5529.1029.1229.12263,200
Mar 10, 202029.7729.7929.5129.7529.75109,100
Mar 09, 202029.3829.7229.2329.4529.45147,500
Mar 06, 202030.2130.2730.1630.2730.2778,500
Mar 05, 202030.3630.4730.3330.3530.3592,700
Mar 04, 202030.4330.5630.4330.5330.53258,100
Mar 03, 202030.4130.6130.1530.3730.37143,900
Mar 02, 202030.2030.3630.1430.3630.36134,600
Feb 28, 202030.0130.1929.9530.1730.17173,900
Feb 27, 202030.3430.4130.2130.2330.231,290,600
Feb 26, 202030.5230.6030.4730.5030.50141,400
Feb 25, 202030.6430.6530.4730.5030.5045,100
Feb 24, 202030.6330.6630.5930.5930.5985,900
Feb 21, 202030.9530.9530.9030.9130.9161,100
Feb 20, 202030.9631.0130.9130.9530.9569,800
Feb 19, 202030.9631.0330.9631.0031.0057,900
Feb 18, 202030.9930.9930.9330.9630.96125,000
Feb 14, 202031.0731.0730.9731.0031.00680,300
Feb 13, 202031.0131.0230.9730.9730.97216,600
Feb 12, 202030.9931.0530.9931.0331.0398,200
Feb 11, 202031.0031.0330.9730.9930.9931,800
Feb 10, 202030.8630.9230.8630.8930.8947,400
Feb 07, 202030.8730.9030.8530.8730.8752,500
Feb 06, 202031.0031.0030.9130.9330.9358,400
Feb 05, 202030.9930.9930.9030.9430.9487,400
Feb 04, 202030.8530.9030.8430.8830.88159,800
Feb 03, 202030.6430.7330.6430.7130.7197,200
Jan 31, 202030.7230.7230.6030.6230.62134,000
Jan 30, 202030.7530.7830.6930.7830.7897,000
Jan 29, 202030.8730.8730.8230.8230.82111,400
Jan 28, 202030.8130.8230.7430.8030.8047,700
Jan 27, 202030.7530.7630.6930.7130.71117,100
Jan 24, 202030.9831.0130.8830.9130.91187,900
Jan 23, 202030.9430.9830.9230.9830.98204,000
Jan 22, 202031.0131.0630.9930.9930.99148,600
Jan 21, 202031.0431.0430.9530.9530.95341,500
Jan 17, 202031.0431.0931.0431.0531.0535,500
Jan 16, 202031.0431.0631.0131.0431.04108,700
Jan 15, 202031.0431.0430.9830.9830.98220,200
Jan 14, 202031.0131.0230.9531.0231.0275,300
Jan 13, 202030.9331.0230.9330.9930.9995,600
Jan 10, 202030.9130.9830.9130.9230.92108,900
Jan 09, 202030.9530.9530.9230.9430.9495,200
Jan 08, 202030.8830.9230.8330.8830.8849,000
Jan 07, 202030.8330.8930.8330.8730.87222,700
Jan 06, 202030.8730.8830.8030.8830.88283,500
Jan 03, 202030.9030.9230.8530.8530.85102,000
Jan 02, 202030.8830.9830.8830.9730.97194,300
Dec 31, 201930.7530.8530.7530.8030.8093,700
Dec 30, 201930.8331.0530.7930.8030.80112,700
Dec 30, 20190.588 Dividend
Dec 27, 201931.4131.5431.4131.4430.85238,500
Dec 26, 201932.0132.0131.3431.4130.8238,300
Dec 24, 201931.4031.4031.3131.3530.7644,400
Dec 23, 201931.3231.3531.3031.3430.75109,100
Dec 20, 201931.3331.3531.1631.3330.7497,300
Dec 19, 201931.3031.3331.2631.3130.72344,500
Dec 18, 201931.2831.4931.2431.2630.6858,200
Dec 17, 201931.2931.3031.2531.2930.7089,800
Dec 16, 201931.2331.3031.2331.2830.69347,400
Dec 13, 201931.1931.2031.1531.1930.6134,700
Dec 12, 201931.0531.1631.0531.1530.57472,400
Dec 11, 201931.0131.0730.9931.0330.4563,800
Dec 10, 201930.9831.0030.9631.0030.4259,900
Dec 09, 201931.0031.0230.9530.9530.3765,500
Dec 06, 201930.9631.0230.9631.0030.4269,100
Dec 05, 201930.9430.9430.8930.9330.3555,900
Dec 04, 201930.8630.9230.8630.9030.3268,300
Dec 03, 201930.7830.8430.7230.8430.2675,300
Dec 02, 201930.8430.8530.7830.8030.2234,600
Nov 29, 201930.9430.9430.8630.8630.2828,300
Nov 27, 201930.9630.9730.9230.9530.3753,800
Nov 26, 201930.9330.9330.8930.9230.34128,900
Nov 25, 201930.8730.9430.8730.9430.3647,000
Nov 22, 201930.8330.8430.8030.8430.26197,400
Nov 21, 201930.8330.8330.7730.8130.23112,400
Nov 20, 201930.8630.8830.7930.8130.2388,800
Nov 19, 201930.8930.8930.8530.8730.2928,900
Nov 18, 201930.8630.8830.8330.8730.2975,300
Nov 15, 201930.7830.8730.7830.8430.2665,100
Nov 14, 201930.8030.8130.7730.7830.2036,700
Nov 13, 201930.7530.8230.7530.7930.2142,500
Nov 12, 201930.8330.8630.8130.8230.2455,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...