QLS - IQ Hedge Long/Short Tracker ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202021.0821.1021.0721.1021.10300
Apr 08, 202020.7020.7020.6820.6920.69500
Apr 07, 202020.2220.2220.2220.2220.22-
Apr 06, 202020.0320.2219.9820.2220.22400
Apr 03, 202019.5119.5319.4919.5119.51600
Apr 02, 202019.5319.5319.5319.5319.53-
Apr 01, 202019.7319.7319.5319.5319.532,700
Mar 31, 202020.0620.0620.0620.0620.06100
Mar 30, 202019.9920.1819.9920.1820.18900
Mar 27, 202019.8019.8919.7219.8719.873,600
Mar 26, 202020.0220.2219.9420.2220.2210,500
Mar 25, 202019.5019.5019.5019.5019.50100
Mar 24, 202018.9318.9517.2918.9518.953,200
Mar 23, 202018.3318.3318.0818.1218.122,900
Mar 20, 202018.5218.5218.5218.5218.52100
Mar 19, 202018.3118.8018.3118.6318.635,000
Mar 18, 202018.8818.8918.1518.3918.393,600
Mar 17, 202018.9319.3318.9319.3319.33400
Mar 16, 202019.3519.3518.8918.8918.89300
Mar 13, 202019.4320.1419.4320.1420.14600
Mar 12, 202019.4119.7719.3119.3519.352,700
Mar 11, 202020.6920.6920.6920.6920.69-
Mar 10, 202021.3521.3521.3521.3521.35-
Mar 09, 202021.0221.0220.8320.8720.87500
Mar 06, 202021.8121.9521.8021.9521.951,800
Mar 05, 202022.1522.1922.0922.1322.13252,700
Mar 04, 202022.3122.3922.3122.3922.39400
Mar 03, 202022.1822.2821.9421.9421.941,700
Mar 02, 202021.8022.1321.7922.1322.1330,600
Feb 28, 202021.7521.7921.6021.7921.79400
Feb 27, 202022.1422.2921.9921.9921.996,300
Feb 26, 202022.6022.6022.4522.4522.451,500
Feb 25, 202022.7822.8122.3822.3822.389,500
Feb 24, 202022.8522.8522.7722.7722.77400
Feb 21, 202023.3223.3223.2723.2723.27600
Feb 20, 202023.5623.5623.3823.3823.38100
Feb 19, 202023.4423.4823.4423.4523.451,300
Feb 18, 202023.3523.3623.3523.3623.36600
Feb 14, 202023.3723.4023.3723.4023.401,800
Feb 13, 202023.4223.4223.4023.4023.402,500
Feb 12, 202023.4023.4023.4023.4023.40700
Feb 11, 202023.4323.4323.3823.3823.381,200
Feb 10, 202023.3223.3223.3223.3223.32200
Feb 07, 202023.2823.2923.2623.2623.262,200
Feb 06, 202023.2823.3123.2823.3123.31500
Feb 05, 202023.2323.2923.2323.2623.26700
Feb 04, 202023.1023.1923.1023.1223.123,600
Feb 03, 202023.0123.0122.9522.9822.984,100
Jan 31, 202022.8922.8922.8422.8422.842,200
Jan 30, 202022.9723.0422.9023.0423.048,300
Jan 29, 202023.1423.1423.1023.1023.102,200
Jan 28, 202022.9123.0522.9123.0523.0580,400
Jan 27, 202022.9022.9022.9022.9022.90100
Jan 24, 202023.1923.1923.0923.1123.11700
Jan 23, 202023.1323.1723.1323.1723.17400
Jan 22, 202023.2023.2023.1723.1823.181,100
Jan 21, 202023.2023.2023.1623.1623.16900
Jan 17, 202023.1523.2023.1523.2023.20500
Jan 16, 202023.1423.1423.1123.1423.14800
Jan 15, 202023.0823.0923.0823.0823.081,300
Jan 14, 202023.0923.0923.0523.0523.05700
Jan 13, 202022.9723.0622.9623.0423.043,200
Jan 10, 202023.0023.0022.9522.9722.97400
Jan 09, 202022.9722.9922.9422.9922.99600
Jan 08, 202022.8222.9722.8222.9222.921,800
Jan 07, 202022.8622.9022.8422.8422.842,500
Jan 06, 202022.8922.8922.8922.8922.89100
Jan 03, 202022.8822.8822.8822.8822.88100
Jan 02, 202022.9122.9522.8922.9522.951,800
Dec 31, 201922.7422.7822.7422.7822.78900
Dec 30, 201922.7822.8122.7822.7822.78300
Dec 30, 20190.353 Dividend
Dec 27, 201923.2323.2423.1923.2222.871,400
Dec 26, 201923.1923.1923.1923.1922.83100
Dec 24, 201923.0523.1123.0523.1122.76700
Dec 23, 201923.0823.1223.0823.1222.77200
Dec 20, 201922.9823.1222.9823.1022.751,400
Dec 19, 201923.0423.0423.0423.0422.69100
Dec 18, 201923.0123.0123.0123.0122.67100
Dec 17, 201923.0723.0723.0423.0422.69100
Dec 16, 201923.0723.0723.0523.0522.701,300
Dec 13, 201922.9122.9122.9122.9122.56200
Dec 12, 201922.8022.8922.8022.8822.5318,500
Dec 11, 201922.7822.7822.7822.7822.44300
Dec 10, 201922.7622.7622.7422.7422.39100
Dec 09, 201922.7622.7622.7122.7422.391,100
Dec 06, 201922.7722.7722.7722.7722.42100
Dec 05, 201922.6622.6622.6622.6622.32200
Dec 04, 201922.6822.6822.6422.6522.30400
Dec 03, 201922.4922.5722.4922.5722.23400
Dec 02, 201922.5922.6122.5822.5822.24900
Nov 29, 201922.7422.7422.7422.7422.39200
Nov 27, 201922.8322.8322.8022.8122.462,300
Nov 26, 201922.7522.7522.7522.7522.41-
Nov 25, 201922.7022.7222.7022.7222.371,000
Nov 22, 201922.6222.6222.5922.5922.241,700
Nov 21, 201922.5922.6022.5622.5622.223,500
Nov 20, 201922.6222.6222.5922.6222.287,400
Nov 19, 201922.6622.6622.6622.6622.32-
Nov 18, 201922.6622.6622.6222.6322.298,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...