IQ Hedge Multi-Strategy Tracker ETF (NY: QAI )

31.62 USD +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 31.65 31.65 31.49 31.62 80,263 +0.02(+0.06%)
Jan 13, 2022 31.90 31.94 31.60 31.60 152,468 -0.20(-0.63%)
Jan 12, 2022 31.97 31.97 31.70 31.80 110,780 +0.10(+0.32%)
Jan 11, 2022 31.56 31.70 31.45 31.70 142,283 +0.20(+0.63%)
Jan 10, 2022 31.56 31.62 31.37 31.50 185,150 -0.05(-0.16%)
Jan 07, 2022 31.65 31.65 31.52 31.55 49,151 -0.09(-0.28%)
Jan 06, 2022 31.56 31.64 31.47 31.64 157,491 +0.14(+0.44%)
Jan 05, 2022 31.73 31.73 31.49 31.50 89,989 -0.26(-0.82%)
Jan 04, 2022 31.78 31.81 31.66 31.76 111,075 +0.03(+0.09%)
Jan 03, 2022 31.77 31.77 31.63 31.73 136,343 -0.06(-0.19%)
Dec 31, 2021 31.75 31.91 31.68 31.79 166,000 +0.12(+0.38%)
Dec 30, 2021 31.99 31.99 31.67 31.67 168,426 -0.02(-0.06%)
Dec 29, 2021 31.72 31.72 31.62 31.69 183,233 -0.12(-0.38%)
Dec 28, 2021 31.98 31.98 31.78 31.81 296,368 -0.11(-0.34%)
Dec 27, 2021 31.73 31.92 31.72 31.92 199,280 +0.14(+0.44%)
Dec 23, 2021 31.68 31.78 31.63 31.78 63,017 +0.04(+0.13%)
Dec 22, 2021 31.66 31.74 31.62 31.74 647,570 +0.09(+0.28%)
Dec 21, 2021 31.64 31.67 31.55 31.65 177,874 +0.18(+0.57%)
Dec 20, 2021 31.43 31.53 31.43 31.47 98,747 -0.07(-0.22%)
Dec 17, 2021 31.58 31.59 31.48 31.54 123,965 -0.01(-0.03%)
Dec 16, 2021 31.67 31.71 31.54 31.55 252,557 -0.05(-0.16%)
Dec 15, 2021 31.47 31.60 31.41 31.60 101,874 +0.09(+0.29%)
Dec 14, 2021 31.46 31.52 31.43 31.51 71,108 -0.10(-0.32%)
Dec 13, 2021 31.59 31.61 31.53 31.61 78,579 -0.04(-0.13%)
Dec 10, 2021 31.73 31.73 31.60 31.65 127,223 +0.00(+0.00%)
Dec 09, 2021 31.69 31.69 31.60 31.65 114,619 -0.08(-0.25%)
Dec 08, 2021 31.68 31.73 31.59 31.73 117,350 +0.05(+0.16%)
Dec 07, 2021 31.63 31.69 31.56 31.68 175,973 +0.21(+0.67%)
Dec 06, 2021 31.54 31.56 31.41 31.47 216,474 -0.06(-0.19%)
Dec 03, 2021 31.61 31.61 31.42 31.53 77,113 +0.05(+0.16%)
Dec 02, 2021 31.55 31.59 31.46 31.48 117,259 -0.06(-0.19%)
Dec 01, 2021 31.75 31.75 31.48 31.54 89,779 -0.08(-0.25%)
Nov 30, 2021 31.78 31.78 31.51 31.62 71,650 -0.09(-0.28%)
Nov 29, 2021 31.75 31.79 31.66 31.71 41,235 +0.07(+0.21%)
Nov 26, 2021 31.74 31.74 31.61 31.64 25,201 -0.22(-0.68%)
Nov 24, 2021 31.76 31.86 31.75 31.86 49,546 -0.03(-0.09%)
Nov 23, 2021 31.92 31.93 31.83 31.89 57,428 -0.01(-0.03%)
Nov 22, 2021 32.00 32.04 31.90 31.90 60,845 -0.21(-0.65%)
Nov 19, 2021 32.17 32.17 32.06 32.11 47,806 -0.05(-0.16%)
Nov 18, 2021 32.22 32.16 32.13 32.16 43,020 -0.09(-0.28%)
Nov 17, 2021 32.29 32.29 32.19 32.25 111,940 -0.02(-0.06%)
Nov 16, 2021 32.26 32.27 32.21 32.27 53,050 -0.03(-0.09%)
Nov 15, 2021 32.34 32.34 32.24 32.30 69,384 +0.05(+0.16%)
Nov 12, 2021 32.31 32.31 32.24 32.25 31,097 -0.02(-0.06%)
Nov 11, 2021 32.27 32.29 32.23 32.27 51,879 +0.11(+0.36%)
Nov 10, 2021 32.33 32.16 56,593 -0.17(-0.54%)
Nov 09, 2021 32.37 32.37 32.23 32.33 266,300 +0.05(+0.15%)
Nov 08, 2021 32.35 32.35 32.28 32.28 48,820 -0.03(-0.09%)
Nov 05, 2021 32.30 32.31 32.22 32.31 56,122 +0.08(+0.25%)
Nov 04, 2021 32.17 32.25 32.12 32.23 116,724 +0.10(+0.31%)
Nov 03, 2021 32.14 32.18 32.06 32.13 57,368 +0.04(+0.12%)
Nov 02, 2021 32.16 32.16 32.09 32.09 76,897 -0.12(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.