$29.57 +0.06 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF - NYSEARCA

Jul. 31, 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
7/31/201529.5529.6329.5129.57211,532
7/30/201529.4729.5529.4529.51128,945
7/29/201529.5229.6029.4029.54119,800
7/28/201529.4829.5429.4029.54109,495
7/27/201529.4729.6029.3829.46133,344
7/24/201529.5129.5929.4529.48143,184
7/23/201529.5929.6029.5029.56245,628
7/22/201529.5229.5829.5029.56157,220
7/21/201529.6029.6229.5329.59133,883
7/20/201529.5529.6729.5229.6283,115
7/17/201529.5429.6129.4829.5978,377
7/16/201529.5429.6329.4829.6388,956
7/15/201529.5429.5629.4829.51127,656
7/14/201529.5329.5629.4729.55117,862
7/13/201529.4629.9529.3229.47107,519
7/10/201529.3829.8229.3829.48207,924
7/9/201529.4229.4729.3229.37167,645
7/8/201529.3229.4029.0529.33154,800
7/7/201529.5229.5229.3529.43122,299
7/6/201529.5129.5629.4629.47152,443
7/2/201529.5429.9929.5429.60187,668
7/1/201529.6129.6129.5329.58132,833
6/30/201529.6329.6429.5629.58120,791
6/29/201529.7029.7029.5629.56232,886
6/26/201529.7829.7829.6529.66139,575
6/25/201529.7629.9529.7629.7968,658
6/24/201529.8629.8629.7829.83141,579
6/23/201529.8729.9329.6029.82131,812
6/22/201529.9029.9929.8229.86420,545
6/19/201529.8829.8929.8229.86114,615
6/18/201529.8229.8829.7829.87218,310
6/17/201529.7829.8129.6629.8095,861
6/16/201529.6629.7529.6529.74187,890
6/15/201529.7829.7829.6929.7379,118
6/12/201529.8229.8729.7429.79174,323
6/11/201529.8629.8629.7229.83132,284
6/10/201529.7829.8229.7329.82117,443
6/9/201529.7829.7829.6329.73125,340
6/8/201529.7329.8729.6629.77129,256
6/5/201529.8429.8429.6929.79131,185
6/4/201529.9529.9929.8629.9399,875
6/3/201530.0230.0229.9029.94138,482
6/2/201530.0030.1729.9229.98146,918
6/1/201530.0730.1229.9430.01124,536
5/29/201530.0930.0929.9829.99140,971
5/28/201530.0730.0729.9430.03115,884
5/27/201530.0230.0829.9530.06104,516
5/26/201529.9730.0229.9029.98161,648
5/22/201530.0830.2329.9830.07144,853
5/21/201530.0730.1230.0430.08196,211
5/20/201530.0630.2729.5330.06131,572
5/19/201530.0930.0930.0030.07148,683
5/18/201530.1230.1230.0230.0695,919
5/15/201530.0430.1230.0130.09100,663
5/14/201530.0330.0729.9930.06166,643
5/13/201529.9330.0029.9229.95154,561
5/12/201529.8129.9829.8129.91166,799
5/11/201529.9530.0129.9129.93112,742
5/8/201530.0330.0529.9830.03111,922
5/7/201529.8630.0629.8129.89152,064
5/6/201529.9629.9629.8029.86232,412
5/5/201529.9530.0229.9029.92106,738
5/4/201530.1030.1030.0130.06138,961
5/1/201530.0930.0929.9930.06101,991
4/30/201530.0330.0730.0030.00157,579
4/29/201530.1230.1530.0530.08150,750
4/28/201530.1830.2330.1030.19405,704
4/27/201530.2430.2630.1230.16243,045
4/24/201530.3130.3130.1230.19146,450
4/23/201530.0430.1930.0430.18189,049
4/22/201530.1630.1630.0630.11104,955
4/21/201530.1630.1630.0630.09115,311
4/20/201530.0630.1130.0530.08258,011
4/17/201530.1330.1630.0030.06805,227
4/16/201530.1830.2530.1330.21141,321
4/15/201530.1730.1930.1030.14130,471
4/14/201530.1230.1630.0730.11154,462
4/13/201530.1530.1530.0430.08112,113
4/10/201530.1830.2630.0530.1279,538
4/9/201530.1130.1330.0330.10114,160
4/8/201530.0130.1430.0130.0999,881
4/7/201530.1230.1230.0430.06124,197
4/6/201529.9430.1429.9430.11124,472
4/2/201530.0430.0429.9330.01122,674
4/1/201529.9430.0329.8429.91265,066
3/31/201530.0231.0029.9129.94127,750
3/30/201530.0530.0529.9730.04113,259
3/27/201529.7829.9329.7829.93176,450
3/26/201529.9029.9529.7829.85187,171
3/25/201530.1030.1429.9029.92120,705
3/24/201530.2730.2730.1130.12107,308
3/23/201530.2730.2730.1130.16158,270
3/20/201530.0330.1830.0330.15139,530
3/19/201530.0430.0729.9330.00137,421
3/18/201529.8330.0929.7630.07116,678
3/17/201529.9429.9429.7429.83147,854
3/16/201529.7329.8529.7329.8488,183
3/13/201529.7929.8029.6029.65314,043
3/11/201529.6529.6529.5429.59124,751
3/10/201529.6029.6529.5729.60120,493
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!