Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF $29.95

down -0.03


24/7/2014 10:04 AM  |  NYSEARCA : QAI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
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
7/2/201430.0730.1130.0530.0982,886
7/1/201430.0130.1430.0030.1176,280
6/30/201429.9530.0129.9429.99100,846
6/27/201429.9029.9429.8729.94170,425
6/26/201429.8829.9229.8129.9273,455
6/25/201429.8629.9229.8529.9195,289
6/24/201429.9329.9729.8429.8785,073
6/20/201429.9129.9929.8729.9397,180
6/19/201429.9129.9329.8129.90196,900
6/18/201429.8129.9029.7729.9067,975
6/17/201429.7429.8129.7029.8160,310
6/16/201429.7429.7829.7129.73461,909
6/13/201429.7829.7829.6529.7539,340
6/12/201429.7429.7929.6929.7274,043
6/11/201429.7329.8129.7329.7987,342
6/10/201429.8129.8129.7529.7796,169
6/9/201429.9029.9029.8029.8287,321
6/6/201429.9729.9829.7529.8576,143
6/5/201429.7129.8129.6729.8081,451
6/4/201429.6829.7629.6129.7675,410
6/3/201429.6829.7529.6429.67108,826
6/2/201429.7229.7529.6429.6775,179
5/30/201429.7329.7329.6529.7194,576
5/29/201429.7029.7429.6729.7375,561
5/28/201429.6729.7129.6129.6961,768
5/27/201429.6529.7229.6029.6662,364
5/23/201429.4729.5729.4729.57111,212
5/22/201429.4729.5329.4529.5268,667
5/21/201429.4029.4729.4029.4776,883
5/20/201429.4429.4429.3129.3760,784
5/19/201429.3729.4629.3229.46256,153
5/16/201429.3829.3829.2729.3853,015
5/15/201429.3029.4429.2429.3177,999
5/13/201429.4129.4729.3929.42105,345
5/12/201429.3329.4329.3229.4292,921
5/8/201429.3329.4229.2629.29119,348
5/7/201429.3329.3729.2229.37120,383
5/6/201429.3429.3629.2729.28299,800
5/5/201429.3129.3829.2229.38119,392
5/2/201429.3829.3829.2729.3498,188
5/1/201429.3029.3829.2529.3395,172
4/30/201429.1629.2929.1429.2965,648
4/29/201429.1129.2029.0529.1866,978
4/28/201429.1529.1528.9329.0775,734
4/25/201429.2829.2829.0329.0771,610
4/24/201429.2629.2629.1529.2392,154
4/23/201429.2329.2329.1629.2196,399
4/22/201429.1529.2429.0729.2378,196
4/21/201429.1529.1528.9929.10115,087
4/17/201429.0329.0628.9729.0659,949
4/16/201428.9429.0528.8929.05114,283
4/15/201428.9528.9528.6928.87330,962
4/14/201428.8329.2628.7529.2680,979
4/11/201428.8028.9228.7228.81314,997
4/10/201429.2129.2128.8428.89199,335
4/9/201429.0729.1828.9929.1595,588
4/8/201428.9529.0228.8529.02202,432
4/7/201429.0129.0828.8928.95104,700
4/4/201429.3229.3629.0429.10165,080
4/3/201429.2029.5329.2029.2953,034
4/2/201429.2829.3129.2629.30158,024
4/1/201429.2429.3029.2329.3085,721
3/31/201429.1629.2829.1329.2261,891
3/28/201429.1129.1829.0829.1164,818
3/27/201429.0129.1029.0029.0581,154
3/26/201429.1629.2129.0729.08227,921
3/25/201429.1829.1829.0329.04138,824
3/24/201429.1729.1729.0029.12124,199
3/21/201429.2029.2129.0329.08286,764
3/20/201429.1429.1829.0929.17100,158
3/19/201429.3129.3129.1229.16182,068
3/18/201429.2329.3129.1829.3053,433
3/17/201429.1829.2329.1729.1758,660
3/14/201429.1229.1529.0729.12125,735
3/13/201429.3329.3329.0929.1390,568
3/12/201429.2529.2629.1429.26173,000
3/11/201429.3129.3229.2129.22102,390
3/10/201429.3529.3629.2129.3063,024
3/7/201429.4929.4929.2829.34117,969
3/6/201429.4329.4329.3729.40110,596
3/5/201429.4529.4529.2729.40121,819
3/4/201429.3729.4829.3629.40102,992
3/3/201429.2929.2929.1929.2776,378
2/28/201429.4429.4429.2829.35191,449
2/27/201429.3129.4029.2729.40106,891
2/26/201429.2329.3029.2229.2968,899
Trading Center