IQ Hedge Multi-Strategy Tracker ETF (QAI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

30.12

+0.05

(+0.17%)

As of 02:06PM EDT. Market open.

Advertisement

Time Period:

Sep 22, 2022 - Sep 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	30.17	30.19	30.12	30.12	30.12	50,279
Sep 21, 2023	30.14	30.22	30.07	30.07	30.07	82,200
Sep 20, 2023	30.31	30.37	30.24	30.25	30.25	37,300
Sep 19, 2023	30.28	30.36	30.26	30.32	30.32	83,100
Sep 18, 2023	30.31	30.39	30.31	30.33	30.33	22,100
Sep 15, 2023	30.40	30.41	30.31	30.34	30.34	79,500
Sep 14, 2023	30.31	30.46	30.31	30.42	30.42	23,600
Sep 13, 2023	30.27	30.35	30.26	30.28	30.28	40,400
Sep 12, 2023	30.24	30.34	30.24	30.30	30.30	57,100
Sep 11, 2023	30.23	30.38	30.23	30.35	30.35	35,000
Sep 08, 2023	30.20	30.31	30.20	30.26	30.26	24,700
Sep 07, 2023	30.16	30.27	30.16	30.23	30.23	153,900
Sep 06, 2023	30.08	30.31	30.08	30.30	30.30	312,600
Sep 05, 2023	30.13	30.32	30.13	30.14	30.14	40,000
Sep 01, 2023	30.23	30.36	30.23	30.32	30.32	18,200
Aug 31, 2023	30.26	30.33	30.23	30.23	30.23	25,300
Aug 30, 2023	30.22	30.35	30.22	30.35	30.35	39,400
Aug 29, 2023	30.22	30.32	30.13	30.32	30.32	59,900
Aug 28, 2023	30.02	30.15	29.97	30.14	30.14	51,900
Aug 25, 2023	29.97	30.06	29.97	30.06	30.06	23,100
Aug 24, 2023	30.15	30.15	29.98	29.98	29.98	21,400
Aug 23, 2023	29.96	30.13	29.96	30.13	30.13	98,300
Aug 22, 2023	29.95	30.03	29.93	29.94	29.94	343,500
Aug 21, 2023	29.88	30.00	29.88	29.95	29.95	31,100
Aug 18, 2023	29.93	29.95	29.89	29.94	29.94	41,800
Aug 17, 2023	29.87	30.17	29.87	29.96	29.96	91,100
Aug 16, 2023	30.10	30.10	29.86	29.92	29.92	95,000
Aug 15, 2023	30.01	30.07	29.91	30.05	30.05	194,900
Aug 14, 2023	30.08	30.08	30.01	30.06	30.06	39,500
Aug 11, 2023	30.17	30.19	30.05	30.05	30.05	50,600
Aug 10, 2023	30.18	30.28	30.05	30.14	30.14	44,200
Aug 09, 2023	30.17	30.27	30.13	30.16	30.16	136,900
Aug 08, 2023	30.14	30.19	30.12	30.17	30.17	75,900
Aug 07, 2023	30.26	30.29	30.21	30.29	30.29	72,700
Aug 04, 2023	30.19	30.29	30.18	30.21	30.21	151,200
Aug 03, 2023	30.13	30.24	30.12	30.20	30.20	434,400
Aug 02, 2023	30.20	30.24	30.14	30.17	30.17	70,200
Aug 01, 2023	30.35	30.38	30.31	30.36	30.36	55,500
Jul 31, 2023	30.35	30.43	30.35	30.41	30.41	130,000
Jul 28, 2023	30.28	30.40	30.28	30.35	30.35	26,000
Jul 27, 2023	30.38	30.38	30.23	30.23	30.23	42,500
Jul 26, 2023	30.33	30.35	30.27	30.35	30.35	42,400
Jul 25, 2023	30.27	30.33	30.27	30.31	30.31	516,100
Jul 24, 2023	30.25	30.29	30.20	30.28	30.28	74,000
Jul 21, 2023	30.21	30.24	30.18	30.24	30.24	37,500
Jul 20, 2023	30.22	30.23	30.13	30.20	30.20	92,500
Jul 19, 2023	29.85	30.29	29.85	30.27	30.27	54,000
Jul 18, 2023	30.17	30.26	30.15	30.26	30.26	310,000
Jul 17, 2023	30.15	30.24	30.15	30.19	30.19	24,200
Jul 14, 2023	30.16	30.30	30.14	30.15	30.15	46,900
Jul 13, 2023	30.08	30.19	30.08	30.17	30.17	23,300
Jul 12, 2023	30.15	30.15	30.05	30.12	30.12	44,600
Jul 11, 2023	30.00	30.11	29.88	30.11	30.11	145,900
Jul 10, 2023	29.78	29.88	29.78	29.86	29.86	23,600
Jul 07, 2023	29.73	29.90	29.73	29.80	29.80	36,400
Jul 06, 2023	29.18	29.77	29.18	29.77	29.77	89,700
Jul 05, 2023	29.20	29.89	29.20	29.82	29.82	134,700
Jul 03, 2023	29.73	29.93	29.73	29.85	29.85	37,700
Jun 30, 2023	29.70	29.86	29.70	29.83	29.83	152,700
Jun 29, 2023	29.67	29.72	29.65	29.70	29.70	28,500
Jun 28, 2023	29.58	29.66	29.58	29.62	29.62	81,700
Jun 27, 2023	29.62	29.63	29.58	29.60	29.60	48,500
Jun 26, 2023	29.60	29.61	29.54	29.59	29.59	44,300
Jun 23, 2023	29.49	29.58	29.49	29.52	29.52	68,600
Jun 22, 2023	29.68	29.68	29.62	29.66	29.66	68,300
Jun 21, 2023	29.67	29.76	29.66	29.68	29.68	159,100
Jun 20, 2023	29.78	29.78	29.66	29.68	29.68	34,800
Jun 16, 2023	29.77	29.82	29.75	29.75	29.75	72,700
Jun 15, 2023	29.68	29.82	29.68	29.79	29.79	70,400
Jun 14, 2023	29.73	29.73	29.60	29.73	29.73	699,600
Jun 13, 2023	29.33	29.72	29.33	29.72	29.72	161,900
Jun 12, 2023	29.49	29.58	29.49	29.58	29.58	75,400
Jun 09, 2023	29.43	29.57	29.43	29.51	29.51	51,500
Jun 08, 2023	29.39	29.53	29.36	29.53	29.53	114,200
Jun 07, 2023	29.46	29.58	29.45	29.45	29.45	22,400
Jun 06, 2023	29.46	29.51	29.36	29.46	29.46	39,700
Jun 05, 2023	29.38	29.48	29.38	29.48	29.48	26,900
Jun 02, 2023	29.37	29.48	29.37	29.43	29.43	58,000
Jun 01, 2023	29.18	29.37	29.18	29.36	29.36	39,200
May 31, 2023	29.12	29.23	29.12	29.17	29.17	29,300
May 30, 2023	29.23	29.25	29.17	29.20	29.20	39,300
May 26, 2023	29.06	29.20	29.06	29.18	29.18	116,100
May 25, 2023	29.17	29.20	29.07	29.08	29.08	57,000
May 24, 2023	29.24	29.24	29.12	29.13	29.13	31,200
May 23, 2023	29.36	29.36	29.23	29.23	29.23	25,600
May 22, 2023	29.28	29.39	29.28	29.33	29.33	24,600
May 19, 2023	29.28	29.34	29.28	29.30	29.30	19,700
May 18, 2023	29.27	29.33	29.25	29.33	29.33	25,300
May 17, 2023	29.23	29.36	29.23	29.36	29.36	25,800
May 16, 2023	29.41	29.41	29.28	29.28	29.28	49,500
May 15, 2023	29.27	29.41	29.27	29.41	29.41	40,600
May 12, 2023	29.31	29.33	29.27	29.29	29.29	23,600
May 11, 2023	29.33	29.48	29.33	29.36	29.36	26,100
May 10, 2023	29.36	29.46	29.36	29.42	29.42	38,700
May 09, 2023	29.27	29.39	29.27	29.35	29.35	24,900
May 08, 2023	29.35	29.42	29.35	29.38	29.38	33,900
May 05, 2023	29.28	29.43	29.28	29.43	29.43	22,900
May 04, 2023	29.26	29.34	29.26	29.30	29.30	33,800
May 03, 2023	29.26	29.36	29.26	29.29	29.29	31,600
May 02, 2023	29.24	29.29	29.21	29.26	29.26	26,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,326.84-3.16(-0.07%)

Dow 3034,010.28-60.14(-0.18%)

Nasdaq13,232.47+8.49(+0.06%)

Russell 20001,781.33-0.49(-0.03%)

Crude Oil89.75+0.12(+0.13%)

Gold1,945.40+5.80(+0.30%)

IQ Hedge Multi-Strategy Tracker ETF (QAI)

S&P 500
4,326.84
-3.16(-0.07%)

Dow 30
34,010.28
-60.14(-0.18%)

Nasdaq
13,232.47
+8.49(+0.06%)

Russell 2000
1,781.33
-0.49(-0.03%)

Crude Oil
89.75
+0.12(+0.13%)

Gold
1,945.40
+5.80(+0.30%)