$30.01 +0.12 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF - NYSEARCA

Nov. 21, 2014 | 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
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
9/4/201430.1930.1930.0330.05131,739
9/3/201430.1230.1830.1030.141,643,370
9/2/201430.1630.2230.0830.1291,346
8/29/201430.1630.1730.0830.16200,361
8/28/201430.1030.1229.9730.11128,143
8/27/201430.1130.1630.1030.13114,706
8/26/201430.1030.1430.0230.1286,049
8/25/201430.0430.1029.9730.0880,439
8/22/201430.0030.0129.9429.9978,522
8/21/201430.0130.0129.9629.98159,153
8/20/201430.0230.0229.8929.96107,724
8/19/201429.9629.9929.8929.95334,411
8/18/201429.9029.9029.8529.90106,339
8/15/201429.8029.9029.7129.80189,819
8/14/201429.7229.7829.7229.7869,927
8/13/201429.6729.7129.6229.6879,142
8/12/201429.6329.6529.5629.60187,922
8/11/201429.6429.6829.6129.64252,534
8/8/201429.4729.5829.4629.5745,768
8/7/201429.5329.5929.4129.43125,833
8/6/201429.4729.6029.4029.52107,052
8/5/201429.6229.6529.5029.5372,642
8/4/201429.6029.8529.5629.6577,407
8/1/201429.5929.6629.5029.5766,577
7/31/201429.8029.8029.5929.60114,333
7/30/201429.9229.9729.8429.8884,646
7/29/201429.9329.9729.8729.88155,140
7/28/201429.9829.9829.8629.9380,448
7/25/201429.9530.0529.9029.94127,004
7/24/201430.0830.0829.9529.9982,570
7/23/201429.9330.0029.9329.98133,255
7/22/201429.9429.9729.9129.96126,682
7/21/201429.8729.8829.8129.8670,396
7/18/201429.8029.9329.8029.8895,416
7/17/201429.9329.9429.7529.77139,293
7/16/201429.9829.9929.9029.94165,107
7/15/201429.9729.9929.8129.91159,949
7/14/201429.9729.9929.9229.9760,719
7/11/201429.8529.9529.8429.91115,035
7/10/201429.8729.9229.7829.84500,477
7/9/201429.9029.9929.8829.9895,211
7/8/201430.0130.0129.8129.86112,371
7/7/201430.1330.2730.0030.02207,893
7/3/201430.1430.1930.0730.1880,563
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center