Advertisement
Advertisement
U.S. markets close in 4 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IQ Hedge Multi-Strategy Tracker ETF (QAI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.55-0.01 (-0.02%)
As of 11:00AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202229.6129.5929.5429.5529.557,026
Aug 11, 202229.6029.6329.5129.5629.5666,800
Aug 10, 202229.4329.5529.4329.4929.4960,200
Aug 09, 202229.3429.3829.2929.3029.30123,500
Aug 08, 202229.3229.4529.3229.3929.3983,200
Aug 05, 202229.2029.3329.2029.2729.27146,800
Aug 04, 202229.2729.4129.2729.4129.41134,100
Aug 03, 202229.2229.2829.1529.2629.26114,400
Aug 02, 202229.2329.2629.1429.1429.14419,100
Aug 01, 202229.2929.2929.2129.2329.23136,300
Jul 29, 202229.1529.2729.1529.2329.23107,700
Jul 28, 202229.1129.2329.0229.2329.23181,700
Jul 27, 202228.8429.0728.8429.0629.06203,900
Jul 26, 202228.8728.9128.7828.8228.8299,600
Jul 25, 202228.9028.9628.8628.8928.89124,800
Jul 22, 202228.9629.0228.8528.9628.9683,200
Jul 21, 202228.7828.9528.7828.9428.9499,600
Jul 20, 202228.7528.8828.7528.8428.84675,400
Jul 19, 202228.7328.8328.7128.8028.80136,600
Jul 18, 202228.7028.7228.5628.6228.62166,500
Jul 15, 202228.4828.5928.4528.5628.56305,500
Jul 14, 202228.3828.5128.3128.5028.50252,300
Jul 13, 202228.4028.5628.4028.5028.50530,400
Jul 12, 202228.6628.6628.5328.6028.6085,500
Jul 11, 202228.7028.7028.6028.6328.63136,400
Jul 08, 202228.7028.8028.6428.7728.77155,800
Jul 07, 202228.6528.7928.6528.7728.77104,700
Jul 06, 202228.6328.8028.5828.6428.64153,500
Jul 05, 202228.6428.7228.5228.6628.66869,100
Jul 01, 202228.6528.7928.6128.7928.7983,100
Jun 30, 202228.6528.7128.5728.6928.69101,400
Jun 29, 202228.7228.8028.7028.7828.78178,700
Jun 28, 202228.9728.9728.7328.7328.7398,800
Jun 27, 202228.8828.9428.8628.9128.91194,000
Jun 24, 202228.8028.8928.7428.8628.86206,700
Jun 23, 202228.5928.7228.5428.7228.72437,000
Jun 22, 202228.4928.6828.4928.5628.56104,900
Jun 21, 202228.5628.6828.5628.6228.62246,000
Jun 17, 202228.4328.5328.3828.5328.53407,900
Jun 16, 202228.4828.4828.3728.4628.46245,900
Jun 15, 202228.5628.8528.5328.7128.71380,800
Jun 14, 202228.5428.6628.4128.4728.47323,700
Jun 13, 202228.8028.8328.4928.4928.49247,800
Jun 10, 202229.3129.3129.1029.1429.14620,600
Jun 09, 202229.6129.6129.4229.4429.4474,600
Jun 08, 202229.7029.7629.6529.7129.7186,900
Jun 07, 202229.5729.7829.5729.7529.75183,500
Jun 06, 202229.7729.7729.6229.6729.6791,900
Jun 03, 202229.6229.7029.6129.6629.6698,500
Jun 02, 202229.6729.8129.6229.8129.81188,900
Jun 01, 202229.6829.7429.5229.5629.56356,700
May 31, 202229.6929.7829.6629.6929.6981,500
May 27, 202229.6029.7829.6029.7429.74101,000
May 26, 202229.4229.6129.4229.5529.5592,300
May 25, 202229.3429.4429.2929.4329.4394,200
May 24, 202229.2929.3429.2329.3429.3438,100
May 23, 202229.4029.4229.3129.3929.3993,900
May 20, 202229.3029.3529.1429.3229.32159,500
May 19, 202229.1329.3229.1329.2729.27722,300
May 18, 202229.3429.3429.1329.1829.18122,100
May 17, 202229.3629.4029.2829.4029.40183,200
May 16, 202229.1429.2729.1429.2029.2070,600
May 13, 202229.0329.2129.0329.1829.18147,500
May 12, 202228.9329.0228.8428.9828.98485,400
May 11, 202229.1229.2228.9629.0129.01108,200
May 10, 202229.2429.3229.0829.1229.12104,100
May 09, 202229.3529.3729.1029.1429.141,486,400
May 06, 202229.5529.6129.4329.5029.5080,300
May 05, 202229.9329.9329.5529.6829.68203,500
May 04, 202229.7230.0629.6230.0530.0539,600
May 03, 202229.6529.8629.6329.7629.76147,500
May 02, 202229.7429.7529.5529.7429.7493,600
Apr 29, 202229.9930.0229.6929.8129.81179,400
Apr 28, 202229.8330.0129.7629.9629.96104,100
Apr 27, 202229.8829.9429.7929.8029.8070,000
Apr 26, 202230.0630.0629.8229.8729.8755,900
Apr 25, 202229.9630.0729.9130.0430.04109,800
Apr 22, 202230.2930.2930.0430.0430.0455,000
Apr 21, 202230.5630.6930.2830.3430.34797,000
Apr 20, 202230.5730.5930.4930.5330.53114,200
Apr 19, 202230.4330.5230.4330.4630.46626,700
Apr 18, 202230.5030.5430.4130.4330.4365,900
Apr 14, 202230.6030.7030.5330.5530.5536,100
Apr 13, 202230.5230.6330.5230.6230.6287,300
Apr 12, 202230.6530.6830.4630.5230.5287,200
Apr 11, 202230.6530.6530.4730.4730.4787,900
Apr 08, 202230.7230.7530.6030.6530.6546,000
Apr 07, 202230.5730.7630.5730.6930.69365,400
Apr 06, 202230.7030.7330.5730.6830.68180,300
Apr 05, 202231.1031.1130.7830.7930.79107,400
Apr 04, 202230.9531.0630.9531.0131.01142,700
Apr 01, 202230.8330.9630.8330.8830.88236,400
Mar 31, 202230.9131.0230.8430.8430.84101,600
Mar 30, 202231.0031.0630.9230.9530.95126,200
Mar 29, 202230.9031.0030.8830.9730.97148,800
Mar 28, 202230.7230.8230.6430.7430.74139,600
Mar 25, 202230.7530.8230.6730.7130.71154,100
Mar 24, 202230.7530.8530.7430.8130.81102,600
Mar 23, 202230.6930.8030.6630.6930.69182,900
Mar 22, 202230.6730.8330.6530.7530.75162,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement