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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2021	31.97	32.03	31.96	32.03	32.03	51,681
Sep 23, 2021	32.10	32.10	32.04	32.10	32.10	32,600
Sep 22, 2021	31.97	32.10	31.97	32.05	32.05	47,200
Sep 21, 2021	31.99	31.99	31.90	31.96	31.96	84,000
Sep 20, 2021	31.87	31.92	31.78	31.89	31.89	225,400
Sep 17, 2021	32.08	32.11	32.01	32.09	32.09	411,000
Sep 16, 2021	32.10	32.13	32.04	32.10	32.10	85,800
Sep 15, 2021	32.22	32.22	32.14	32.17	32.17	69,400
Sep 14, 2021	32.26	32.26	32.16	32.18	32.18	38,200
Sep 13, 2021	32.30	32.30	32.18	32.24	32.24	59,000
Sep 10, 2021	32.33	32.33	32.20	32.21	32.21	34,800
Sep 09, 2021	32.21	32.28	32.21	32.26	32.26	45,200
Sep 08, 2021	32.34	32.34	32.21	32.26	32.26	56,600
Sep 07, 2021	32.37	32.42	32.33	32.34	32.34	53,900
Sep 03, 2021	32.29	32.43	32.29	32.43	32.43	105,300
Sep 02, 2021	32.32	32.35	32.30	32.35	32.35	26,000
Sep 01, 2021	32.27	32.35	32.27	32.34	32.34	38,300
Aug 31, 2021	32.17	32.29	32.17	32.19	32.19	31,500
Aug 30, 2021	32.14	32.21	32.14	32.21	32.21	47,200
Aug 27, 2021	32.05	32.20	32.04	32.20	32.20	76,300
Aug 26, 2021	32.15	32.37	32.01	32.04	32.04	61,600
Aug 25, 2021	32.05	32.12	32.05	32.11	32.11	119,700
Aug 24, 2021	32.05	32.15	31.99	32.10	32.10	32,900
Aug 23, 2021	31.80	32.19	31.80	31.93	31.93	35,300
Aug 20, 2021	31.77	31.82	31.74	31.81	31.81	79,000
Aug 19, 2021	31.99	31.99	31.73	31.78	31.78	98,000
Aug 18, 2021	31.93	31.96	31.86	31.88	31.88	127,000
Aug 17, 2021	32.08	32.08	31.84	31.90	31.90	42,200
Aug 16, 2021	32.04	32.06	31.96	31.99	31.99	39,200
Aug 13, 2021	32.09	32.13	32.05	32.06	32.06	30,300
Aug 12, 2021	32.06	32.06	32.00	32.06	32.06	73,100
Aug 11, 2021	32.03	32.10	32.02	32.09	32.09	55,900
Aug 10, 2021	32.06	32.10	32.00	32.04	32.04	95,700
Aug 09, 2021	32.02	32.17	32.02	32.05	32.05	50,700
Aug 06, 2021	32.21	32.21	32.06	32.13	32.13	34,200
Aug 05, 2021	32.23	32.25	32.19	32.23	32.23	23,600
Aug 04, 2021	32.16	32.22	32.14	32.18	32.18	54,100
Aug 03, 2021	32.17	32.20	32.11	32.16	32.16	113,600
Aug 02, 2021	32.11	32.24	32.11	32.14	32.14	22,000
Jul 30, 2021	32.19	32.19	32.09	32.15	32.15	32,000
Jul 29, 2021	32.23	32.24	32.17	32.21	32.21	14,600
Jul 28, 2021	32.05	32.16	32.03	32.15	32.15	72,100
Jul 27, 2021	32.08	32.08	31.88	31.99	31.99	22,600
Jul 26, 2021	32.11	32.17	32.06	32.09	32.09	51,900
Jul 23, 2021	32.14	32.20	32.11	32.18	32.18	43,500
Jul 22, 2021	32.15	32.21	32.15	32.19	32.19	63,100
Jul 21, 2021	32.06	32.16	32.06	32.14	32.14	63,700
Jul 20, 2021	31.91	32.06	31.91	32.02	32.02	22,200
Jul 19, 2021	32.01	32.01	31.85	31.97	31.97	41,900
Jul 16, 2021	32.19	32.19	32.03	32.07	32.07	83,200
Jul 15, 2021	32.19	32.20	32.08	32.14	32.14	28,400
Jul 14, 2021	32.32	32.32	32.16	32.19	32.19	72,300
Jul 13, 2021	32.33	32.33	32.17	32.20	32.20	53,200
Jul 12, 2021	32.27	32.27	32.21	32.26	32.26	42,300
Jul 09, 2021	32.18	32.27	32.16	32.26	32.26	35,400
Jul 08, 2021	32.08	32.15	32.04	32.14	32.14	68,900
Jul 07, 2021	32.26	32.33	32.22	32.25	32.25	46,300
Jul 06, 2021	32.25	32.34	32.24	32.26	32.26	47,700
Jul 02, 2021	32.36	32.36	32.28	32.30	32.30	37,900
Jul 01, 2021	32.29	32.34	32.11	32.32	32.32	54,600
Jun 30, 2021	32.30	32.32	32.25	32.26	32.26	158,300
Jun 29, 2021	32.36	32.41	32.32	32.36	32.36	44,300
Jun 28, 2021	32.40	32.43	32.33	32.38	32.38	47,300
Jun 25, 2021	32.31	32.37	32.31	32.34	32.34	132,400
Jun 24, 2021	32.29	32.32	32.27	32.28	32.28	54,800
Jun 23, 2021	32.24	32.27	32.20	32.21	32.21	52,000
Jun 22, 2021	32.15	32.19	32.11	32.19	32.19	45,900
Jun 21, 2021	32.08	32.20	32.04	32.18	32.18	120,400
Jun 18, 2021	32.05	32.11	32.04	32.04	32.04	47,900
Jun 17, 2021	32.17	32.19	32.10	32.19	32.19	51,700
Jun 16, 2021	32.23	32.29	32.08	32.13	32.13	33,400
Jun 15, 2021	32.36	32.36	32.23	32.24	32.24	199,000
Jun 14, 2021	32.40	32.40	32.30	32.34	32.34	22,700
Jun 11, 2021	32.36	32.36	32.27	32.31	32.31	31,800
Jun 10, 2021	32.25	32.34	32.25	32.31	32.31	21,100
Jun 09, 2021	32.36	32.36	32.23	32.24	32.24	485,700
Jun 08, 2021	32.25	32.30	32.23	32.28	32.28	36,100
Jun 07, 2021	32.27	32.30	32.20	32.30	32.30	42,500
Jun 04, 2021	32.18	32.29	32.18	32.29	32.29	77,200
Jun 03, 2021	32.20	32.20	32.11	32.11	32.11	30,400
Jun 02, 2021	32.29	32.31	32.25	32.26	32.26	35,800
Jun 01, 2021	32.33	32.33	32.22	32.29	32.29	283,300
May 28, 2021	32.15	32.21	32.12	32.18	32.18	45,300
May 27, 2021	32.17	32.22	32.09	32.12	32.12	35,600
May 26, 2021	32.02	32.13	32.02	32.12	32.12	39,000
May 25, 2021	32.09	32.10	32.00	32.00	32.00	38,100
May 24, 2021	32.07	32.07	31.96	31.96	31.96	49,500
May 21, 2021	31.91	32.04	31.90	31.95	31.95	41,600
May 20, 2021	31.81	31.96	31.81	31.93	31.93	20,900
May 19, 2021	31.76	31.88	31.76	31.83	31.83	52,100
May 18, 2021	31.90	31.97	31.83	31.91	31.91	152,100
May 17, 2021	31.79	31.87	31.76	31.85	31.85	27,800
May 14, 2021	31.72	31.88	31.71	31.85	31.85	89,200
May 13, 2021	31.70	31.74	31.57	31.65	31.65	81,300
May 12, 2021	31.70	31.78	31.61	31.61	31.61	81,800
May 11, 2021	31.71	31.89	31.71	31.85	31.85	121,200
May 10, 2021	32.11	32.11	31.83	31.88	31.88	126,600
May 07, 2021	31.95	32.14	31.95	32.08	32.08	71,500
May 06, 2021	31.89	31.99	31.86	31.99	31.99	47,000
May 05, 2021	31.96	31.98	31.90	31.95	31.95	81,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,455.48+6.50(+0.15%)

Dow 3034,798.00+33.18(+0.10%)

Nasdaq15,047.70-4.54(-0.03%)

Russell 20002,248.07-10.97(-0.49%)

Crude Oil73.99+0.69(+0.94%)

Gold1,749.20-0.60(-0.03%)

IQ Hedge Multi-Strategy Tracker ETF (QAI)

S&P 500
4,455.48
+6.50(+0.15%)

Dow 30
34,798.00
+33.18(+0.10%)

Nasdaq
15,047.70
-4.54(-0.03%)

Russell 2000
2,248.07
-10.97(-0.49%)

Crude Oil
73.99
+0.69(+0.94%)

Gold
1,749.20
-0.60(-0.03%)