QAI - IQ Hedge Multi-Strategy Tracker ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201930.4730.4930.4730.4730.4792,700
Jul 19, 201930.4630.5130.4530.4530.45208,300
Jul 18, 201930.4430.4930.4030.4930.4962,800
Jul 17, 201930.4830.4830.4330.4430.4463,400
Jul 16, 201930.4730.4730.4230.4330.43133,900
Jul 15, 201930.4830.4830.4530.4630.4627,200
Jul 12, 201930.4230.4530.4130.4330.4350,200
Jul 11, 201930.4330.4530.4030.4130.4162,800
Jul 10, 201930.4530.4630.4230.4330.4390,400
Jul 09, 201930.4230.4230.3730.4130.41111,600
Jul 08, 201930.4930.4930.4130.4330.4345,100
Jul 05, 201930.5030.5030.4330.4930.4957,500
Jul 03, 201930.5430.5830.5230.5830.5861,900
Jul 02, 201930.5230.5430.5130.5330.5355,100
Jul 01, 201930.5530.5630.5130.5330.5375,500
Jun 28, 201930.4130.4530.4130.4230.4260,300
Jun 27, 201930.3730.4130.3730.4030.4055,300
Jun 26, 201930.3330.3630.3230.3230.32106,600
Jun 25, 201930.4130.4130.3230.3330.3355,000
Jun 24, 201930.3730.3930.3530.3830.38587,900
Jun 21, 201930.3630.3830.3430.3530.35606,100
Jun 20, 201930.4030.4630.3830.4030.401,463,700
Jun 19, 201930.2630.3230.2330.3230.3244,200
Jun 18, 201930.1330.2430.1330.2330.2370,100
Jun 17, 201930.0630.1130.0630.0830.081,091,200
Jun 14, 201930.1030.1130.0630.0830.08116,800
Jun 13, 201930.1330.1530.1130.1330.1388,500
Jun 12, 201930.1330.1530.1030.1030.1065,300
Jun 11, 201930.1930.2330.1530.1830.1866,200
Jun 10, 201930.1030.1630.1030.1430.1446,700
Jun 07, 201930.0430.1330.0430.1030.1062,500
Jun 06, 201930.0030.0029.9730.0030.0071,000
Jun 05, 201930.0130.0129.9529.9729.97103,300
Jun 04, 201929.9630.0129.9230.0130.0140,200
Jun 03, 201929.8829.9029.8629.8829.88110,100
May 31, 201929.8429.8829.8429.8829.8846,800
May 30, 201929.8929.9329.8929.9029.90142,400
May 29, 201929.8629.9029.8529.8729.87149,600
May 28, 201929.9229.9529.9029.9029.9059,000
May 24, 201929.9529.9529.9029.9029.9088,200
May 23, 201929.8729.9029.8429.8929.89396,000
May 22, 201929.9429.9829.9329.9329.9375,700
May 21, 201929.9729.9929.9429.9629.9648,000
May 20, 201929.9129.9429.8929.9229.92551,300
May 17, 201929.9630.0129.9529.9629.9648,300
May 16, 201930.0630.0930.0330.0330.03102,300
May 15, 201929.9730.0429.9630.0430.0474,000
May 14, 201929.9130.0129.9130.0030.0078,400
May 13, 201929.9829.9829.8629.8729.87276,400
May 10, 201929.9930.0829.9930.0830.08105,600
May 09, 201930.0630.0629.9630.0230.02140,600
May 08, 201930.1530.1530.0830.0830.08251,800
May 07, 201930.1930.2030.0930.1230.1261,600
May 06, 201930.1830.2630.1430.2630.26168,800
May 03, 201930.2730.3330.2730.3330.3374,800
May 02, 201930.2230.2630.1930.2130.21202,900
May 01, 201930.2930.3330.2230.2230.22137,900
Apr 30, 201930.2730.3030.2530.2730.2756,900
Apr 29, 201930.3030.3030.2630.3030.3062,400
Apr 26, 201930.2530.2930.2430.2630.26112,600
Apr 25, 201930.2630.2630.2130.2430.24100,200
Apr 24, 201930.2830.2930.2430.2730.27246,900
Apr 23, 201930.2930.3330.2830.3230.32103,500
Apr 22, 201930.2830.2930.2530.2730.2769,800
Apr 18, 201930.2830.3030.2530.2730.27107,000
Apr 17, 201930.3030.3030.2730.2930.2997,700
Apr 16, 201930.3130.3130.2730.2830.28167,900
Apr 15, 201930.2930.3030.2430.2930.29136,400
Apr 12, 201930.2630.2930.2630.2630.2661,800
Apr 11, 201930.2630.2630.2230.2330.2349,800
Apr 10, 201930.2230.2730.2130.2630.2697,900
Apr 09, 201930.2130.2530.2130.2130.2171,600
Apr 08, 201930.2630.2730.2330.2730.2759,800
Apr 05, 201930.2230.2630.2230.2430.24326,900
Apr 04, 201930.1830.2230.1730.2130.2172,700
Apr 03, 201930.1630.2330.1630.1830.1857,400
Apr 02, 201930.1730.1730.1130.1430.1457,400
Apr 01, 201930.0930.1630.0930.1330.13156,700
Mar 29, 201930.0630.0730.0430.0730.07122,700
Mar 28, 201930.0230.0429.9830.0330.03176,000
Mar 27, 201930.0330.0529.9830.0330.03218,300
Mar 26, 201930.0530.0730.0130.0230.0270,200
Mar 25, 201929.9730.0129.9529.9929.99128,000
Mar 22, 201930.0430.0829.9729.9729.9797,100
Mar 21, 201930.0830.1530.0830.1430.14168,500
Mar 20, 201930.0830.1630.0430.1430.14153,800
Mar 19, 201930.1030.1130.0630.0730.07104,400
Mar 18, 201930.0230.0730.0230.0730.07256,000
Mar 15, 201929.9830.0429.9830.0230.02149,100
Mar 14, 201929.9829.9829.9529.9629.9684,700
Mar 13, 201929.9830.0029.9529.9829.98134,900
Mar 12, 201929.9229.9629.9229.9329.9377,400
Mar 11, 201929.8629.9229.8629.9029.90843,800
Mar 08, 201929.8129.8229.7929.8229.82113,800
Mar 07, 201929.9329.9329.8429.8529.85193,400
Mar 06, 201929.9829.9929.9329.9429.9456,000
Mar 05, 201929.9629.9929.9529.9829.98117,900
Mar 04, 201929.9829.9829.9129.9529.9591,500
Mar 01, 201929.9829.9829.9429.9729.9796,800
Feb 28, 201929.9629.9729.9229.9429.94169,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...