UK markets closed

IQ Hedge Multi-Strategy Tracker ETF (QAI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.54-0.12 (-0.39%)
As of 12:35PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202430.5930.6230.5430.5430.5417,793
29 Apr 202430.7430.7430.6330.6630.66488,800
26 Apr 202430.6930.6930.6330.6830.6829,100
25 Apr 202430.4130.5630.4130.5330.5324,100
24 Apr 202430.4330.6330.4330.6130.6132,100
23 Apr 202430.5230.6230.4630.5730.5750,600
22 Apr 202430.4030.5230.4030.5030.5063,200
19 Apr 202430.3430.4430.3430.4030.4041,400
18 Apr 202430.4030.4830.3930.4030.4035,600
17 Apr 202430.5330.5330.3630.3630.3648,800
16 Apr 202430.4630.4730.4030.4130.4173,300
15 Apr 202430.7730.7730.5130.5430.5455,800
12 Apr 202430.7030.7930.6130.6230.6252,300
11 Apr 202430.8530.8530.6930.8330.8393,500
10 Apr 202430.7530.7930.7030.7230.72274,900
09 Apr 202430.8430.9230.8130.9230.9238,200
08 Apr 202430.7830.8930.7830.8330.8335,100
05 Apr 202430.7130.8630.7130.7930.79631,200
04 Apr 202430.8730.9630.7730.7930.7980,900
03 Apr 202430.8630.8830.8030.8630.8636,500
02 Apr 202430.7730.8630.7730.8030.8042,100
01 Apr 202430.9430.9430.8630.8630.86226,500
28 Mar 202430.4630.8930.4630.8930.8941,700
27 Mar 202430.7230.8130.4030.7730.77686,400
26 Mar 202430.7230.7930.7230.7530.7544,900
25 Mar 202430.3230.8030.3230.8030.8055,000
22 Mar 202430.7730.8130.7130.7230.7232,300
21 Mar 202430.8530.8630.8030.8530.8549,500
20 Mar 202430.8230.8230.6130.7830.7854,400
19 Mar 202430.6530.6630.5530.5530.55146,800
18 Mar 202430.6630.6630.6330.6330.6364,100
15 Mar 202430.6430.6430.5830.6030.60178,300
14 Mar 202430.6730.6830.5930.6430.6493,600
13 Mar 202430.7130.7130.6530.6830.6836,900
12 Mar 202430.5930.7130.5930.7130.7146,200
11 Mar 202430.6430.6630.6030.6530.6557,900
08 Mar 202430.7230.7230.6330.6630.6639,400
07 Mar 202430.6630.6730.6030.6730.6755,400
06 Mar 202430.6330.6330.5430.5830.5838,300
05 Mar 202430.4930.5530.4830.5330.5379,500
04 Mar 202430.5030.5930.5030.5530.5549,300
01 Mar 202430.4430.5830.4430.5530.5520,000
29 Feb 202430.4830.4830.4230.4530.4555,600
28 Feb 202430.4230.4330.3630.3730.37315,400
27 Feb 202430.3730.4630.3730.4130.4132,900
26 Feb 202430.3130.4230.3130.3630.3658,200
23 Feb 202430.3530.4130.3530.3630.3629,100
22 Feb 202430.2630.4030.2630.4030.40209,400
21 Feb 202430.3130.3130.1930.2330.23306,400
20 Feb 202430.2730.3130.1830.2030.2098,700
16 Feb 202430.2630.3530.2630.3030.3057,900
15 Feb 202430.2630.3230.2430.2830.28149,500
14 Feb 202430.2230.2430.1430.1430.1494,700
13 Feb 202430.0730.1130.0230.0830.0828,900
12 Feb 202430.1730.2830.1430.2130.2166,700
09 Feb 202430.1230.2130.1230.2130.2162,600
08 Feb 202430.1430.1730.1130.1430.14101,000
07 Feb 202430.0830.1329.8330.1330.13351,800
06 Feb 202429.8430.0829.8430.0430.0427,700
05 Feb 202429.8830.0029.8729.9129.9165,700
02 Feb 202429.9830.0529.9029.9929.9959,100
01 Feb 202430.0930.0929.9930.0430.0483,300
31 Jan 202430.0630.1229.9429.9829.9885,300
30 Jan 202430.1530.1530.0530.0830.08167,500
29 Jan 202430.1730.1730.0530.1530.15165,100
26 Jan 202430.1230.1230.0530.1030.1035,400
25 Jan 202430.0230.0830.0230.0430.0429,100
24 Jan 202429.9830.0829.9830.0230.02112,300
23 Jan 202429.9430.0029.9029.9229.9238,700
22 Jan 202429.9030.0329.9029.9429.9474,900
19 Jan 202429.8529.9829.8529.9229.9273,300
18 Jan 202429.8929.8929.8129.8429.8450,100
17 Jan 202429.7929.8629.7929.8229.8251,300
16 Jan 202429.9329.9929.9129.9129.91106,000
12 Jan 202430.0430.0630.0130.0130.0140,900
11 Jan 202430.0930.0929.9029.9929.99427,400
10 Jan 202429.9930.2029.9430.2030.2080,900
09 Jan 202429.9430.0029.9429.9829.98199,100
08 Jan 202429.9230.0729.9230.0730.07107,800
05 Jan 202429.9530.0129.9329.9729.97375,000
04 Jan 202429.9830.0329.9529.9729.97170,100
03 Jan 202429.9430.0429.9429.9429.94769,000
02 Jan 202429.9930.1629.9930.0830.08141,400
29 Dec 202330.0930.1930.0930.1030.1093,000
28 Dec 202330.1430.1930.0530.1130.1166,000
28 Dec 20231.227 Dividend
27 Dec 202331.3331.3531.3131.3430.11163,200
26 Dec 202331.1931.3031.1931.2630.0445,600
22 Dec 202331.3231.3231.2031.2430.0237,300
21 Dec 202331.2131.2331.1331.2330.0168,400
20 Dec 202331.2031.2031.0231.0429.8237,800
19 Dec 202331.1631.2631.0331.1929.97210,100
18 Dec 202330.9531.1530.8931.1429.9298,000
15 Dec 202331.1531.1531.0231.0229.8192,000
14 Dec 202331.1531.1831.0631.0929.87183,400
13 Dec 202330.7831.1430.7731.0729.85141,800
12 Dec 202330.7430.7930.7430.7629.5646,800
11 Dec 202330.6530.7830.6530.7729.57360,800
08 Dec 202330.7430.7430.5030.7329.5376,000
07 Dec 202330.6230.7530.6230.7529.5547,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...