$29.58 0.00 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
1/29/201529.5029.6329.4229.58220,248
1/28/201529.6829.7129.4429.44224,737
1/27/201529.5729.6829.5429.62158,836
1/26/201529.7429.7429.5629.72160,951
1/23/201529.6429.6929.6029.61428,438
1/22/201529.4929.6429.4329.63205,483
1/21/201529.4629.5529.2829.48284,373
1/20/201529.4829.5129.3329.41143,560
1/16/201529.2129.4529.1729.45177,979
1/15/201529.4429.4429.1629.16295,228
1/14/201529.1529.3329.1529.31142,599
1/13/201529.4029.5129.2529.32134,847
1/12/201529.4229.4229.2929.31162,057
1/9/201529.4629.4629.3429.41291,715
1/8/201529.3129.4829.3029.46145,037
1/6/201529.1929.2129.0129.10219,136
1/5/201529.2929.2929.0929.10798,478
1/2/201529.3829.4329.2729.32373,507
12/31/201429.5329.5329.3629.39210,640
12/30/201429.5529.5529.4229.46301,152
12/29/201429.5629.5629.3629.53463,055
12/26/201429.9929.9929.8929.94157,727
12/24/201429.8329.9029.7829.85177,557
12/23/201429.9229.9229.8329.85277,622
12/22/201429.8829.9429.8429.94278,674
12/19/201429.8329.9329.7429.90393,230
12/18/201429.6929.8129.6629.78232,433
12/17/201429.2929.6029.2629.58191,480
12/16/201429.2829.5229.2529.32215,729
12/15/201429.5929.6029.3129.31212,245
12/12/201429.6229.6629.5029.55200,061
12/11/201429.7729.8029.6729.7097,658
12/10/201429.8929.8929.6629.69131,378
12/9/201429.7929.8829.7429.88342,802
12/8/201430.0330.0329.8729.8984,921
12/5/201430.0730.0729.9730.01194,187
12/4/201430.0030.0529.9730.03242,934
12/3/201430.0630.0629.9630.03186,136
12/2/201430.0430.0629.9530.03421,955
12/1/201430.1230.1330.0130.0148,297
11/28/201430.1930.1930.0930.1459,784
11/26/201430.0530.1830.0530.18118,985
11/25/201430.1430.1430.0430.10154,224
11/24/201430.0630.0830.0130.08178,607
11/21/201430.1130.1129.9730.01204,691
11/20/201429.7729.9029.7729.89175,150
11/19/201429.8529.9429.8029.87107,732
11/18/201429.7929.9429.7629.93130,494
11/17/201429.7929.7929.7329.77127,491
11/14/201429.7929.7929.6629.7497,839
11/13/201429.7529.7829.7129.74139,483
11/12/201429.7529.7529.6929.73117,150
11/11/201429.7029.7729.7029.77200,549
11/10/201429.7229.7629.6929.74230,608
11/7/201429.7829.8229.6529.69161,145
11/6/201429.7430.7629.6729.72151,459
11/5/201429.7329.8029.6529.73262,876
11/4/201429.7129.7429.6229.70137,992
11/3/201429.8229.8329.7329.77134,598
10/31/201429.7629.8129.7329.78196,758
10/30/201429.5429.6629.5029.6489,358
10/29/201429.6230.3329.4729.55100,453
10/28/201429.5229.6529.5229.65119,747
10/27/201429.4529.4829.4029.48141,257
10/24/201429.3929.5129.3929.5197,861
10/23/201429.3929.4829.3629.4187,207
10/22/201429.4329.4329.2629.27118,336
10/21/201429.2129.4029.2029.39202,962
10/20/201428.9829.1428.9829.12109,562
10/17/201428.9129.0828.9129.02158,376
10/16/201428.5328.8728.5328.77103,497
10/15/201428.7528.8128.5628.78232,822
10/14/201428.9628.9828.8128.87106,033
10/13/201429.1429.1428.8628.87291,802
10/10/201429.3129.3129.0529.06207,671
10/9/201429.5229.5329.2929.30331,007
10/8/201429.3829.6029.2929.60289,038
10/7/201429.5029.5129.3929.401,079,010
10/6/201429.6029.6329.5029.56127,625
10/3/201429.5229.5829.4529.5589,116
10/2/201429.4929.5229.3429.47249,881
10/1/201429.6629.6629.4629.49128,388
9/30/201429.7629.7629.6429.6766,919
9/29/201429.6829.9429.5929.72117,045
9/26/201429.7129.8029.6529.7680,136
9/25/201429.8929.8929.6529.69159,359
9/24/201429.7829.9129.7529.9088,853
9/23/201429.8029.8429.7529.77221,537
9/22/201429.9030.0129.8029.81135,007
9/19/201430.0630.0829.9029.93175,678
9/18/201430.0130.0129.9329.9873,231
9/17/201429.9530.0229.9229.9376,975
9/16/201429.8029.9529.7829.9294,861
9/15/201429.9029.9029.7729.81100,227
9/12/201429.9829.9829.8429.88114,072
9/11/201429.9730.0029.9530.00102,659
9/10/201429.9530.0729.9130.0194,074
9/9/201430.0930.1529.9429.96168,081
9/8/201430.1530.1530.0330.0872,638
9/5/201430.0430.1430.0330.14315,145
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center