QAI - IQ Hedge Multi-Strategy Tracker ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202031.0731.0730.9731.0031.00680,300
Feb 13, 202031.0131.0230.9730.9730.97216,600
Feb 12, 202030.9931.0530.9931.0331.0398,200
Feb 11, 202031.0031.0330.9730.9930.9931,800
Feb 10, 202030.8630.9230.8630.8930.8947,400
Feb 07, 202030.8730.9030.8530.8730.8752,500
Feb 06, 202031.0031.0030.9130.9330.9358,400
Feb 05, 202030.9930.9930.9030.9430.9487,400
Feb 04, 202030.8530.9030.8430.8830.88159,800
Feb 03, 202030.6430.7330.6430.7130.7197,200
Jan 31, 202030.7230.7230.6030.6230.62134,000
Jan 30, 202030.7530.7830.6930.7830.7897,000
Jan 29, 202030.8730.8730.8230.8230.82111,400
Jan 28, 202030.8130.8230.7430.8030.8047,700
Jan 27, 202030.7530.7630.6930.7130.71117,100
Jan 24, 202030.9831.0130.8830.9130.91187,900
Jan 23, 202030.9430.9830.9230.9830.98204,000
Jan 22, 202031.0131.0630.9930.9930.99148,600
Jan 21, 202031.0431.0430.9530.9530.95341,500
Jan 17, 202031.0431.0931.0431.0531.0535,500
Jan 16, 202031.0431.0631.0131.0431.04108,700
Jan 15, 202031.0431.0430.9830.9830.98220,200
Jan 14, 202031.0131.0230.9531.0231.0275,300
Jan 13, 202030.9331.0230.9330.9930.9995,600
Jan 10, 202030.9130.9830.9130.9230.92108,900
Jan 09, 202030.9530.9530.9230.9430.9495,200
Jan 08, 202030.8830.9230.8330.8830.8849,000
Jan 07, 202030.8330.8930.8330.8730.87222,700
Jan 06, 202030.8730.8830.8030.8830.88283,500
Jan 03, 202030.9030.9230.8530.8530.85102,000
Jan 02, 202030.8830.9830.8830.9730.97194,300
Dec 31, 201930.7530.8530.7530.8030.8093,700
Dec 30, 201930.8331.0530.7930.8030.80112,700
Dec 30, 20190.588 Dividend
Dec 27, 201931.4131.5431.4131.4430.85238,500
Dec 26, 201932.0132.0131.3431.4130.8238,300
Dec 24, 201931.4031.4031.3131.3530.7644,400
Dec 23, 201931.3231.3531.3031.3430.75109,100
Dec 20, 201931.3331.3531.1631.3330.7497,300
Dec 19, 201931.3031.3331.2631.3130.72344,500
Dec 18, 201931.2831.4931.2431.2630.6858,200
Dec 17, 201931.2931.3031.2531.2930.7089,800
Dec 16, 201931.2331.3031.2331.2830.69347,400
Dec 13, 201931.1931.2031.1531.1930.6134,700
Dec 12, 201931.0531.1631.0531.1530.57472,400
Dec 11, 201931.0131.0730.9931.0330.4563,800
Dec 10, 201930.9831.0030.9631.0030.4259,900
Dec 09, 201931.0031.0230.9530.9530.3765,500
Dec 06, 201930.9631.0230.9631.0030.4269,100
Dec 05, 201930.9430.9430.8930.9330.3555,900
Dec 04, 201930.8630.9230.8630.9030.3268,300
Dec 03, 201930.7830.8430.7230.8430.2675,300
Dec 02, 201930.8430.8530.7830.8030.2234,600
Nov 29, 201930.9430.9430.8630.8630.2828,300
Nov 27, 201930.9630.9730.9230.9530.3753,800
Nov 26, 201930.9330.9330.8930.9230.34128,900
Nov 25, 201930.8730.9430.8730.9430.3647,000
Nov 22, 201930.8330.8430.8030.8430.26197,400
Nov 21, 201930.8330.8330.7730.8130.23112,400
Nov 20, 201930.8630.8830.7930.8130.2388,800
Nov 19, 201930.8930.8930.8530.8730.2928,900
Nov 18, 201930.8630.8830.8330.8730.2975,300
Nov 15, 201930.7830.8730.7830.8430.2665,100
Nov 14, 201930.8030.8130.7730.7830.2036,700
Nov 13, 201930.7530.8230.7530.7930.2142,500
Nov 12, 201930.8330.8630.8130.8230.2455,200
Nov 11, 201930.8030.8730.8030.8730.29151,700
Nov 08, 201930.8930.8930.8530.8630.2834,400
Nov 07, 201930.9030.9330.8830.8830.3043,000
Nov 06, 201930.8930.8930.8430.8630.2852,400
Nov 05, 201930.9030.9030.8530.8730.2956,800
Nov 04, 201930.8530.9030.8530.8730.29182,000
Nov 01, 201930.7630.8430.7630.8430.2652,400
Oct 31, 201930.7130.7530.6830.7130.1452,000
Oct 30, 201930.7230.7330.6630.7230.1565,400
Oct 29, 201930.7130.7230.6930.7030.13114,400
Oct 28, 201930.7430.7530.7330.7430.1728,700
Oct 25, 201930.7030.7230.6730.7130.1434,000
Oct 24, 201930.6630.7230.6630.6930.1251,000
Oct 23, 201930.6630.6630.6430.6630.0931,100
Oct 22, 201930.6330.6730.6230.6230.0552,200
Oct 21, 201930.6530.6630.6330.6430.0783,900
Oct 18, 201930.6430.6530.5830.6130.0421,600
Oct 17, 201930.6630.6630.6030.6430.0764,900
Oct 16, 201930.5230.5930.5230.5830.0130,900
Oct 15, 201930.5030.6030.5030.6030.0361,600
Oct 14, 201930.4930.5430.4930.5029.9327,500
Oct 11, 201930.5330.5830.5330.5629.9933,400
Oct 10, 201930.4330.4630.4030.4229.85125,900
Oct 09, 201930.3930.4230.3930.4129.8441,100
Oct 08, 201930.3230.3830.3230.3529.7869,900
Oct 07, 201930.4430.4530.4030.4129.8464,700
Oct 04, 201930.3730.4730.3730.4529.8830,600
Oct 03, 201930.3330.3930.3130.3829.8170,100
Oct 02, 201930.3730.3730.2830.2929.7253,800
Oct 01, 201930.4330.4430.3730.3729.8040,900
Sep 30, 201930.4030.4430.4030.4229.8530,400
Sep 27, 201930.5030.5030.3830.3829.8125,000
Sep 26, 201930.5230.5230.4630.4629.8955,900
Sep 25, 201930.4730.4930.4430.4529.8840,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...