$28.97 +0.07 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF -

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
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
5/4/201629.0029.1028.9028.96154,579
5/3/201628.9929.0828.9829.03319,200
5/2/201629.0929.1229.0529.11206,246
4/29/201629.0729.2028.9929.06105,277
4/28/201629.0329.1129.0029.0686,053
4/27/201629.0129.1529.0129.1195,949
4/26/201629.0129.0828.9929.03197,234
4/25/201629.1229.1229.0029.02482,825
4/22/201629.0629.1429.0529.12132,479
4/21/201629.0529.1029.0429.08205,183
4/20/201629.1429.2029.0729.07175,989
4/19/201629.0229.1329.0229.12130,913
4/18/201628.9629.0528.8429.02139,023
4/15/201628.9128.9928.8728.95101,641
4/14/201628.9828.9928.9228.95427,377
4/13/201628.8528.9828.8528.96123,377
4/12/201628.7928.8628.7728.86197,187
4/11/201628.9228.9228.8028.80233,507
4/8/201628.8628.9228.8328.87142,532
4/7/201628.8228.8628.6328.83170,362
4/6/201628.8828.9028.7628.86270,683
4/5/201628.8828.9128.5428.80176,233
4/4/201628.8428.9128.7228.87145,097
4/1/201628.7528.8928.7528.85804,659
3/31/201628.7628.8728.7628.82117,523
3/30/201628.7828.8028.5828.79289,773
3/29/201628.6428.7728.5728.73209,405
3/28/201628.5628.6528.5628.6089,703
3/24/201628.5628.6328.5528.55259,592
3/23/201628.6628.6828.5928.61719,036
3/22/201628.6128.7128.6028.66249,065
3/21/201628.6828.7128.6028.65332,222
3/18/201628.6229.0028.6228.7179,554
3/17/201628.6228.6928.5928.68130,241
3/16/201628.6328.6528.4328.61122,043
3/15/201628.4628.5628.3828.5694,278
3/14/201628.4928.5428.4528.52216,404
3/11/201628.4928.5328.3328.53152,955
3/10/201628.4828.5028.3628.4289,356
3/9/201628.4428.4928.3528.42158,567
3/8/201628.3828.4828.3128.42179,941
3/7/201628.3328.4428.3128.40117,110
3/4/201628.3828.4028.3128.40151,647
3/3/201628.2728.4028.2628.37113,327
3/2/201628.2428.4528.0128.30269,313
3/1/201628.2428.3828.1828.28143,452
2/29/201628.1528.3028.1528.16263,604
2/26/201628.2828.3028.1928.24184,158
2/25/201628.1728.2528.1528.23346,900
2/24/201628.0528.1728.0128.161,001,520
2/23/201628.0928.1527.8428.07245,249
2/22/201628.0728.2027.7428.11182,538
2/19/201627.9928.0527.9228.03171,720
2/18/201628.0228.1427.9327.99139,013
2/17/201627.9128.0127.8627.96181,145
2/16/201627.8627.8827.7727.82118,425
2/12/201627.8327.9227.6927.80171,745
2/11/201627.7728.2527.7227.76252,161
2/10/201627.8628.0027.7627.83392,806
2/9/201627.7827.8927.7627.83161,563
2/8/201627.9327.9327.7327.80216,736
2/5/201628.1028.1027.8927.91134,662
2/4/201628.0428.1528.0428.12404,282
2/3/201628.0628.2027.9828.05283,260
2/2/201628.0628.1027.9828.02255,337
2/1/201627.9628.1227.9628.09752,188
1/29/201627.9328.1027.8428.06545,362
1/28/201627.9428.2227.8627.96368,307
1/27/201628.0128.0427.8727.9193,439
1/26/201627.9528.0727.9127.99298,260
1/25/201627.9128.0527.8927.92637,242
1/22/201628.0028.6027.8427.97246,591
1/21/201627.8827.9927.8627.88268,124
1/20/201627.8327.9427.7527.89203,434
1/19/201628.0428.0427.8727.89813,254
1/15/201627.9828.2427.9127.94245,156
1/14/201628.1028.1828.0028.10341,755
1/13/201628.2328.2628.0528.06192,846
1/12/201628.1528.2028.1228.18166,172
1/11/201628.1828.2428.0528.10437,787
1/8/201628.2628.2828.1728.17197,381
1/7/201628.2628.3028.1828.21259,150
1/6/201628.2528.3728.2528.35304,428
1/5/201628.4228.5028.3228.34183,725
1/4/201628.4128.4428.3228.371,320,290
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center