UK markets close in 3 hours 7 minutes

IQ Ultra Short Duration ETF (ULTR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.96+0.02 (+0.05%)
At close: 11:46AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 202447.9147.9447.9147.9447.94322
18 Apr 202447.8847.9047.8847.9047.901,918
17 Apr 202447.9147.9247.9147.9247.92115
16 Apr 202447.9147.9147.9047.9047.90116
15 Apr 202447.9147.9147.9147.9147.91686
12 Apr 202447.9347.9347.9347.9347.935
11 Apr 202447.8947.9147.8947.9147.91226
10 Apr 202447.8547.8547.8547.8547.854
09 Apr 202447.9747.9747.9747.9747.974
08 Apr 202447.9347.9347.9347.9347.93179
05 Apr 202447.9347.9347.9347.9347.9321
04 Apr 202447.9647.9647.9547.9547.95233
03 Apr 202447.9447.9447.9447.9447.94125
02 Apr 202447.8947.9147.8947.9147.91243
01 Apr 202447.9147.9147.8547.8547.85501
01 Apr 20240.18284 Dividend
28 Mar 202448.0548.0548.0548.0547.87104
27 Mar 202448.1048.1048.1048.1047.9216
26 Mar 202448.0948.0948.0948.0947.913
25 Mar 202448.0748.0748.0748.0747.892
22 Mar 202448.0448.0648.0448.0647.882,001
21 Mar 202448.0448.0448.0448.0447.861
20 Mar 202448.0048.0348.0048.0347.851,669
19 Mar 202448.0148.0148.0148.0147.833
18 Mar 202447.9847.9847.9847.9847.802
15 Mar 202447.9547.9547.9547.9547.771
14 Mar 202447.9547.9547.9547.9547.773
13 Mar 202447.9547.9747.9447.9747.79230
12 Mar 202447.9747.9747.9747.9747.7965
11 Mar 202447.8148.0247.5247.9847.807,188
08 Mar 202447.9647.9847.9647.9847.801,064
07 Mar 202447.9447.9647.9447.9647.781,000
06 Mar 202447.9447.9447.9447.9447.7521
05 Mar 202447.9447.9447.9447.9447.75162
04 Mar 202447.8947.8947.8747.8747.69768
01 Mar 202447.8847.8847.8847.8847.70201
01 Mar 20240.17165 Dividend
29 Feb 202448.0248.0248.0248.0247.67112
28 Feb 202448.0448.0448.0448.0447.6868
27 Feb 202448.0348.0348.0348.0347.67188
26 Feb 202448.0148.0148.0148.0147.661
23 Feb 202448.0148.0148.0148.0147.661
22 Feb 202448.0048.0048.0048.0047.6526
21 Feb 202448.0348.0347.9947.9947.64756
20 Feb 202448.0148.0148.0148.0147.664
16 Feb 202447.9547.9547.9447.9447.591,030
15 Feb 202447.9847.9847.9847.9847.63115
14 Feb 202447.9447.9547.6647.9347.5816,406
13 Feb 202447.8747.8747.8747.8747.52101
12 Feb 202447.9748.0047.9748.0047.651,964
09 Feb 202447.9447.9747.9447.9747.612,986
08 Feb 202447.9447.9747.9447.9747.611,434
07 Feb 202447.9647.9847.9547.9847.633,988
06 Feb 202447.9647.9847.9547.9847.63702
05 Feb 202447.9047.9547.8947.9247.576,410
02 Feb 202447.9147.9247.8947.9247.572,713
01 Feb 202448.0048.0048.0048.0047.651
01 Feb 20240.18211 Dividend
31 Jan 202448.1648.1648.1648.1647.625
30 Jan 202448.1248.1248.1248.1247.581
29 Jan 202448.1348.1348.1348.1347.593
26 Jan 202448.0948.0948.0948.0947.5642
25 Jan 202448.0748.0948.0748.0947.562,129
24 Jan 202448.1048.1048.0648.0647.53237
23 Jan 202448.0248.0548.0248.0547.51517
22 Jan 202448.0548.0548.0248.0447.511,780
19 Jan 202448.0148.0148.0148.0147.487
18 Jan 202448.0148.0148.0148.0147.48525
17 Jan 202447.9947.9947.9947.9947.4690
16 Jan 202448.0348.0348.0348.0347.505
12 Jan 202448.0348.0548.0348.0547.52545
11 Jan 202448.0048.0047.9947.9947.462,983
10 Jan 202447.9647.9647.9647.9647.43274
09 Jan 202447.9147.9447.9147.9447.41359
08 Jan 202447.9247.9447.9247.9447.41459
05 Jan 202447.8847.8847.8847.8847.35167
04 Jan 202447.8847.8847.8847.8847.34137
03 Jan 202447.9047.9047.9047.9047.3710
02 Jan 202447.8347.8347.8347.8347.29224
29 Dec 202347.8647.8647.8647.8647.33107
28 Dec 202347.8447.8547.8347.8547.31375
28 Dec 20230.18479 Dividend
27 Dec 202348.0248.0848.0248.0847.374,157
26 Dec 202348.0148.0148.0148.0147.2934
22 Dec 202347.9748.0147.9748.0147.29199
21 Dec 202347.9248.0147.9248.0147.306,039
20 Dec 202347.9847.9847.9747.9847.265,582
19 Dec 202347.9747.9747.9747.9747.25409
18 Dec 202347.9547.9647.9547.9647.24527
15 Dec 202347.9047.9047.9047.9047.19184
14 Dec 202347.9448.0047.9447.9647.245,310
13 Dec 202347.8848.0047.8648.0047.281,338
12 Dec 202347.8547.8547.8347.8347.121,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...