$29.27 +0.03 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF -

Jul. 22, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center