U.S. markets closed

IQ Hedge Multi-Strategy Tracker ETF (QAI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.03-0.07 (-0.22%)
At close: 3:59PM EDT
32.03 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202131.9732.0331.9632.0332.0351,681
Sep 23, 202132.1032.1032.0432.1032.1032,600
Sep 22, 202131.9732.1031.9732.0532.0547,200
Sep 21, 202131.9931.9931.9031.9631.9684,000
Sep 20, 202131.8731.9231.7831.8931.89225,400
Sep 17, 202132.0832.1132.0132.0932.09411,000
Sep 16, 202132.1032.1332.0432.1032.1085,800
Sep 15, 202132.2232.2232.1432.1732.1769,400
Sep 14, 202132.2632.2632.1632.1832.1838,200
Sep 13, 202132.3032.3032.1832.2432.2459,000
Sep 10, 202132.3332.3332.2032.2132.2134,800
Sep 09, 202132.2132.2832.2132.2632.2645,200
Sep 08, 202132.3432.3432.2132.2632.2656,600
Sep 07, 202132.3732.4232.3332.3432.3453,900
Sep 03, 202132.2932.4332.2932.4332.43105,300
Sep 02, 202132.3232.3532.3032.3532.3526,000
Sep 01, 202132.2732.3532.2732.3432.3438,300
Aug 31, 202132.1732.2932.1732.1932.1931,500
Aug 30, 202132.1432.2132.1432.2132.2147,200
Aug 27, 202132.0532.2032.0432.2032.2076,300
Aug 26, 202132.1532.3732.0132.0432.0461,600
Aug 25, 202132.0532.1232.0532.1132.11119,700
Aug 24, 202132.0532.1531.9932.1032.1032,900
Aug 23, 202131.8032.1931.8031.9331.9335,300
Aug 20, 202131.7731.8231.7431.8131.8179,000
Aug 19, 202131.9931.9931.7331.7831.7898,000
Aug 18, 202131.9331.9631.8631.8831.88127,000
Aug 17, 202132.0832.0831.8431.9031.9042,200
Aug 16, 202132.0432.0631.9631.9931.9939,200
Aug 13, 202132.0932.1332.0532.0632.0630,300
Aug 12, 202132.0632.0632.0032.0632.0673,100
Aug 11, 202132.0332.1032.0232.0932.0955,900
Aug 10, 202132.0632.1032.0032.0432.0495,700
Aug 09, 202132.0232.1732.0232.0532.0550,700
Aug 06, 202132.2132.2132.0632.1332.1334,200
Aug 05, 202132.2332.2532.1932.2332.2323,600
Aug 04, 202132.1632.2232.1432.1832.1854,100
Aug 03, 202132.1732.2032.1132.1632.16113,600
Aug 02, 202132.1132.2432.1132.1432.1422,000
Jul 30, 202132.1932.1932.0932.1532.1532,000
Jul 29, 202132.2332.2432.1732.2132.2114,600
Jul 28, 202132.0532.1632.0332.1532.1572,100
Jul 27, 202132.0832.0831.8831.9931.9922,600
Jul 26, 202132.1132.1732.0632.0932.0951,900
Jul 23, 202132.1432.2032.1132.1832.1843,500
Jul 22, 202132.1532.2132.1532.1932.1963,100
Jul 21, 202132.0632.1632.0632.1432.1463,700
Jul 20, 202131.9132.0631.9132.0232.0222,200
Jul 19, 202132.0132.0131.8531.9731.9741,900
Jul 16, 202132.1932.1932.0332.0732.0783,200
Jul 15, 202132.1932.2032.0832.1432.1428,400
Jul 14, 202132.3232.3232.1632.1932.1972,300
Jul 13, 202132.3332.3332.1732.2032.2053,200
Jul 12, 202132.2732.2732.2132.2632.2642,300
Jul 09, 202132.1832.2732.1632.2632.2635,400
Jul 08, 202132.0832.1532.0432.1432.1468,900
Jul 07, 202132.2632.3332.2232.2532.2546,300
Jul 06, 202132.2532.3432.2432.2632.2647,700
Jul 02, 202132.3632.3632.2832.3032.3037,900
Jul 01, 202132.2932.3432.1132.3232.3254,600
Jun 30, 202132.3032.3232.2532.2632.26158,300
Jun 29, 202132.3632.4132.3232.3632.3644,300
Jun 28, 202132.4032.4332.3332.3832.3847,300
Jun 25, 202132.3132.3732.3132.3432.34132,400
Jun 24, 202132.2932.3232.2732.2832.2854,800
Jun 23, 202132.2432.2732.2032.2132.2152,000
Jun 22, 202132.1532.1932.1132.1932.1945,900
Jun 21, 202132.0832.2032.0432.1832.18120,400
Jun 18, 202132.0532.1132.0432.0432.0447,900
Jun 17, 202132.1732.1932.1032.1932.1951,700
Jun 16, 202132.2332.2932.0832.1332.1333,400
Jun 15, 202132.3632.3632.2332.2432.24199,000
Jun 14, 202132.4032.4032.3032.3432.3422,700
Jun 11, 202132.3632.3632.2732.3132.3131,800
Jun 10, 202132.2532.3432.2532.3132.3121,100
Jun 09, 202132.3632.3632.2332.2432.24485,700
Jun 08, 202132.2532.3032.2332.2832.2836,100
Jun 07, 202132.2732.3032.2032.3032.3042,500
Jun 04, 202132.1832.2932.1832.2932.2977,200
Jun 03, 202132.2032.2032.1132.1132.1130,400
Jun 02, 202132.2932.3132.2532.2632.2635,800
Jun 01, 202132.3332.3332.2232.2932.29283,300
May 28, 202132.1532.2132.1232.1832.1845,300
May 27, 202132.1732.2232.0932.1232.1235,600
May 26, 202132.0232.1332.0232.1232.1239,000
May 25, 202132.0932.1032.0032.0032.0038,100
May 24, 202132.0732.0731.9631.9631.9649,500
May 21, 202131.9132.0431.9031.9531.9541,600
May 20, 202131.8131.9631.8131.9331.9320,900
May 19, 202131.7631.8831.7631.8331.8352,100
May 18, 202131.9031.9731.8331.9131.91152,100
May 17, 202131.7931.8731.7631.8531.8527,800
May 14, 202131.7231.8831.7131.8531.8589,200
May 13, 202131.7031.7431.5731.6531.6581,300
May 12, 202131.7031.7831.6131.6131.6181,800
May 11, 202131.7131.8931.7131.8531.85121,200
May 10, 202132.1132.1131.8331.8831.88126,600
May 07, 202131.9532.1431.9532.0832.0871,500
May 06, 202131.8931.9931.8631.9931.9947,000
May 05, 202131.9631.9831.9031.9531.9581,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...