$30.04 -0.02 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF - NYSEARCA

May. 28, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
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
3/9/201529.7129.7829.7029.75145,777
3/6/201529.9229.9629.7029.72315,966
3/5/201530.1530.1529.9229.95253,621
3/4/201529.9929.9929.8529.95285,657
3/3/201530.1030.1029.9129.98214,299
3/2/201530.1630.1629.9730.07460,076
2/27/201530.1530.1529.9929.99101,249
2/26/201530.1030.1030.0230.05328,385
2/25/201530.0930.1230.0330.09162,458
2/24/201530.0630.0929.9630.09325,139
2/23/201530.0030.0829.9530.00230,220
2/20/201529.8330.0129.8230.01147,404
2/19/201529.9529.9729.8529.88164,742
2/18/201529.7629.9329.7629.91158,378
2/17/201529.8029.8829.7929.812,392,610
2/13/201529.8329.8929.7729.89165,260
2/12/201529.7429.8229.7129.7798,746
2/11/201529.5729.6729.5729.62127,531
2/10/201529.6129.6729.5529.62205,913
2/9/201529.6029.6029.5029.5583,910
2/6/201529.7029.7229.5529.61147,293
2/5/201529.7129.7529.5429.75164,528
2/4/201529.6029.7029.0929.62173,451
2/3/201529.8029.8029.5529.70226,726
2/2/201529.4329.5529.3329.54116,442
1/30/201529.5029.5929.0029.00236,781
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center