Advertisement
Advertisement
U.S. markets close in 1 hour 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IQ Hedge Multi-Strategy Tracker ETF (QAI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
30.12+0.05 (+0.17%)
As of 02:06PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202330.1730.1930.1230.1230.1250,279
Sep 21, 202330.1430.2230.0730.0730.0782,200
Sep 20, 202330.3130.3730.2430.2530.2537,300
Sep 19, 202330.2830.3630.2630.3230.3283,100
Sep 18, 202330.3130.3930.3130.3330.3322,100
Sep 15, 202330.4030.4130.3130.3430.3479,500
Sep 14, 202330.3130.4630.3130.4230.4223,600
Sep 13, 202330.2730.3530.2630.2830.2840,400
Sep 12, 202330.2430.3430.2430.3030.3057,100
Sep 11, 202330.2330.3830.2330.3530.3535,000
Sep 08, 202330.2030.3130.2030.2630.2624,700
Sep 07, 202330.1630.2730.1630.2330.23153,900
Sep 06, 202330.0830.3130.0830.3030.30312,600
Sep 05, 202330.1330.3230.1330.1430.1440,000
Sep 01, 202330.2330.3630.2330.3230.3218,200
Aug 31, 202330.2630.3330.2330.2330.2325,300
Aug 30, 202330.2230.3530.2230.3530.3539,400
Aug 29, 202330.2230.3230.1330.3230.3259,900
Aug 28, 202330.0230.1529.9730.1430.1451,900
Aug 25, 202329.9730.0629.9730.0630.0623,100
Aug 24, 202330.1530.1529.9829.9829.9821,400
Aug 23, 202329.9630.1329.9630.1330.1398,300
Aug 22, 202329.9530.0329.9329.9429.94343,500
Aug 21, 202329.8830.0029.8829.9529.9531,100
Aug 18, 202329.9329.9529.8929.9429.9441,800
Aug 17, 202329.8730.1729.8729.9629.9691,100
Aug 16, 202330.1030.1029.8629.9229.9295,000
Aug 15, 202330.0130.0729.9130.0530.05194,900
Aug 14, 202330.0830.0830.0130.0630.0639,500
Aug 11, 202330.1730.1930.0530.0530.0550,600
Aug 10, 202330.1830.2830.0530.1430.1444,200
Aug 09, 202330.1730.2730.1330.1630.16136,900
Aug 08, 202330.1430.1930.1230.1730.1775,900
Aug 07, 202330.2630.2930.2130.2930.2972,700
Aug 04, 202330.1930.2930.1830.2130.21151,200
Aug 03, 202330.1330.2430.1230.2030.20434,400
Aug 02, 202330.2030.2430.1430.1730.1770,200
Aug 01, 202330.3530.3830.3130.3630.3655,500
Jul 31, 202330.3530.4330.3530.4130.41130,000
Jul 28, 202330.2830.4030.2830.3530.3526,000
Jul 27, 202330.3830.3830.2330.2330.2342,500
Jul 26, 202330.3330.3530.2730.3530.3542,400
Jul 25, 202330.2730.3330.2730.3130.31516,100
Jul 24, 202330.2530.2930.2030.2830.2874,000
Jul 21, 202330.2130.2430.1830.2430.2437,500
Jul 20, 202330.2230.2330.1330.2030.2092,500
Jul 19, 202329.8530.2929.8530.2730.2754,000
Jul 18, 202330.1730.2630.1530.2630.26310,000
Jul 17, 202330.1530.2430.1530.1930.1924,200
Jul 14, 202330.1630.3030.1430.1530.1546,900
Jul 13, 202330.0830.1930.0830.1730.1723,300
Jul 12, 202330.1530.1530.0530.1230.1244,600
Jul 11, 202330.0030.1129.8830.1130.11145,900
Jul 10, 202329.7829.8829.7829.8629.8623,600
Jul 07, 202329.7329.9029.7329.8029.8036,400
Jul 06, 202329.1829.7729.1829.7729.7789,700
Jul 05, 202329.2029.8929.2029.8229.82134,700
Jul 03, 202329.7329.9329.7329.8529.8537,700
Jun 30, 202329.7029.8629.7029.8329.83152,700
Jun 29, 202329.6729.7229.6529.7029.7028,500
Jun 28, 202329.5829.6629.5829.6229.6281,700
Jun 27, 202329.6229.6329.5829.6029.6048,500
Jun 26, 202329.6029.6129.5429.5929.5944,300
Jun 23, 202329.4929.5829.4929.5229.5268,600
Jun 22, 202329.6829.6829.6229.6629.6668,300
Jun 21, 202329.6729.7629.6629.6829.68159,100
Jun 20, 202329.7829.7829.6629.6829.6834,800
Jun 16, 202329.7729.8229.7529.7529.7572,700
Jun 15, 202329.6829.8229.6829.7929.7970,400
Jun 14, 202329.7329.7329.6029.7329.73699,600
Jun 13, 202329.3329.7229.3329.7229.72161,900
Jun 12, 202329.4929.5829.4929.5829.5875,400
Jun 09, 202329.4329.5729.4329.5129.5151,500
Jun 08, 202329.3929.5329.3629.5329.53114,200
Jun 07, 202329.4629.5829.4529.4529.4522,400
Jun 06, 202329.4629.5129.3629.4629.4639,700
Jun 05, 202329.3829.4829.3829.4829.4826,900
Jun 02, 202329.3729.4829.3729.4329.4358,000
Jun 01, 202329.1829.3729.1829.3629.3639,200
May 31, 202329.1229.2329.1229.1729.1729,300
May 30, 202329.2329.2529.1729.2029.2039,300
May 26, 202329.0629.2029.0629.1829.18116,100
May 25, 202329.1729.2029.0729.0829.0857,000
May 24, 202329.2429.2429.1229.1329.1331,200
May 23, 202329.3629.3629.2329.2329.2325,600
May 22, 202329.2829.3929.2829.3329.3324,600
May 19, 202329.2829.3429.2829.3029.3019,700
May 18, 202329.2729.3329.2529.3329.3325,300
May 17, 202329.2329.3629.2329.3629.3625,800
May 16, 202329.4129.4129.2829.2829.2849,500
May 15, 202329.2729.4129.2729.4129.4140,600
May 12, 202329.3129.3329.2729.2929.2923,600
May 11, 202329.3329.4829.3329.3629.3626,100
May 10, 202329.3629.4629.3629.4229.4238,700
May 09, 202329.2729.3929.2729.3529.3524,900
May 08, 202329.3529.4229.3529.3829.3833,900
May 05, 202329.2829.4329.2829.4329.4322,900
May 04, 202329.2629.3429.2629.3029.3033,800
May 03, 202329.2629.3629.2629.2929.2931,600
May 02, 202329.2429.2929.2129.2629.2626,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement