$29.35 +0.05 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF -

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
9/26/201629.2829.3429.2729.30112,622
9/23/201629.3629.3729.3229.32155,296
9/22/201629.2829.3929.2829.36101,136
9/21/201629.2129.2629.1429.22138,360
9/20/201629.2029.2129.1029.16198,896
9/19/201629.1629.3029.1129.16163,170
9/16/201629.1229.1829.0929.1494,532
9/15/201629.2229.4529.1029.18211,652
9/14/201629.1829.1829.1029.1572,025
9/13/201629.1629.1929.0729.1375,931
9/12/201629.1629.2429.0729.24191,620
9/9/201629.2729.2729.1129.14120,865
9/8/201629.3929.4229.3129.33193,032
9/7/201629.3829.4429.3729.4169,927
9/6/201629.4129.4529.3529.42104,060
9/2/201629.3929.4029.3329.35113,446
9/1/201629.3729.3829.2929.36171,157
8/31/201629.3529.4529.2929.31290,233
8/30/201629.3629.3829.2829.31339,865
8/29/201629.3729.3729.2829.34169,285
8/26/201629.2829.4229.2329.2889,957
8/25/201629.3929.3929.3029.3275,892
8/24/201629.3929.4429.3529.3885,354
8/23/201629.4129.4529.3929.39321,942
8/22/201629.3029.3829.2929.34276,443
8/19/201629.3129.3729.2629.29252,356
8/18/201629.3129.3829.2929.35163,855
8/17/201629.3329.3529.2129.34236,751
8/16/201629.3529.3829.2929.29128,673
8/15/201629.3629.4029.3329.3699,812
8/12/201629.3329.4129.3329.36106,951
8/11/201629.3929.3929.2929.30121,098
8/10/201629.3129.3529.2729.33141,927
8/9/201629.2429.3129.2129.28148,612
8/8/201629.2529.2529.1629.2067,622
8/5/201629.2429.3129.1829.18296,340
8/4/201629.2029.3229.2029.25412,906
8/3/201629.2029.2829.1229.18202,354
8/2/201629.2729.2929.2129.24591,722
8/1/201629.3629.4029.3029.32134,931
7/29/201629.3129.4129.3129.3999,356
7/28/201629.3629.3629.2829.3283,305
7/27/201629.2629.3529.2429.33278,530
7/26/201629.2229.3229.1929.25121,447
7/25/201629.2429.2829.2229.23246,781
7/22/201629.2629.2829.1229.27313,441
7/21/201629.2829.2829.1829.24124,737
7/20/201629.2929.2929.0229.2785,594
7/19/201629.2229.2629.1929.23187,841
7/18/201629.2429.3029.1929.21201,228
7/15/201629.3429.3429.0029.00113,931
7/14/201629.3129.3429.2329.30135,959
7/13/201629.2829.3729.2829.3169,141
7/12/201629.3529.3529.2529.29162,532
7/11/201629.3029.3529.2829.32327,345
7/8/201629.2329.3129.1929.2679,406
7/7/201629.2329.2329.1529.20108,173
7/6/201629.2129.3729.1229.21146,722
7/5/201629.1329.2229.0529.19114,886
7/1/201629.1229.2329.1229.2175,305
6/30/201629.0729.1629.0229.1688,366
6/29/201628.9629.0728.9629.0493,364
6/28/201628.9528.9728.8928.95162,462
6/27/201628.8328.9028.7728.87110,370
6/24/201628.8229.0028.8228.8993,076
6/23/201629.1129.1529.0929.1360,237
6/22/201629.0529.1429.0129.05119,730
6/21/201629.0729.2029.0329.04127,195
6/20/201629.1029.1029.0229.04108,400
6/17/201629.0229.0428.9729.0078,500
6/16/201628.9829.1128.9729.11113,200
6/15/201628.9929.0628.9929.0481,011
6/14/201629.0329.0628.9028.97238,172
6/13/201629.0329.0929.0329.08197,197
6/10/201629.1629.1629.0429.0890,432
6/9/201629.1329.1829.0829.16125,350
6/8/201629.1329.1629.0929.13102,741
6/7/201629.1129.1529.0829.11193,284
6/6/201629.0729.1129.0229.0898,423
6/3/201629.0529.1229.0329.09165,107
6/2/201628.9529.0428.9529.01216,458
6/1/201628.9229.0028.9128.98109,063
5/31/201628.9529.0028.8828.9694,551
5/27/201628.9529.0228.9528.9743,551
5/26/201628.9329.0428.9328.99229,457
5/25/201628.9628.9828.6528.9785,489
5/24/201628.8128.9228.8128.90240,216
5/23/201628.8728.8828.7928.8380,106
5/20/201628.8028.8928.8028.87168,364
5/19/201628.7228.8728.7228.8098,882
5/18/201628.8128.9128.7728.81126,921
5/17/201628.9029.0128.8628.89111,946
5/16/201628.9629.0528.9128.92103,252
5/13/201628.8428.9928.8428.91132,753
5/12/201629.0029.0128.9228.9383,274
5/11/201628.9929.0428.7628.96179,400
5/10/201628.9729.0328.9429.03182,892
5/9/201628.8628.9728.8628.91177,991
5/6/201628.8828.9728.8628.91286,603
5/5/201629.0229.0228.9028.93175,828
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center