IQ Hedge Multi-Strategy Tracker ETF $29.05

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : QAI
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
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
3/21/201429.2129.2129.0329.08286,764
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
2/25/201429.2829.2829.1829.2588,283
2/24/201429.1229.2629.1229.2281,564
2/21/201429.1829.1929.0929.15112,090
2/20/201429.1029.1329.0429.13145,505
2/19/201429.1629.1929.0429.0789,284
2/18/201429.0329.1729.0329.16121,165
2/14/201429.0129.0828.9929.07146,426
2/13/201428.9029.0428.8729.0472,152
2/12/201428.9528.9628.8828.94236,886
2/11/201428.8628.9228.8128.90175,190
2/10/201428.7328.8328.7328.82507,862
2/7/201428.7828.8528.7028.8486,952
2/6/201428.6328.6928.4928.6577,855
2/5/201428.5928.6028.4928.5861,507
2/4/201428.6228.6828.5428.59131,021
2/3/201428.7228.7528.5328.56130,013
1/31/201428.8328.8328.6728.7559,429
1/30/201428.8128.8628.7628.84122,378
1/29/201428.7528.8128.6728.72118,067
1/28/201428.7528.8028.7128.80138,178
1/27/201428.7628.8028.6328.67106,438
1/24/201428.9728.9728.7828.78126,434
1/23/201429.1329.1328.9729.0382,166
1/22/201429.1329.1329.0529.1094,877
1/21/201429.1329.1329.0129.1173,299
1/17/201429.1929.1929.0029.06112,811
1/16/201429.0329.1028.9929.08157,056
1/15/201429.0129.0528.9729.05122,656
1/14/201428.9129.0028.8928.9984,935
1/13/201428.9829.0228.8528.85145,764
1/10/201428.9229.0128.9129.01135,087
1/9/201428.9028.9428.8428.92111,449
1/8/201428.9328.9628.8528.90542,869
1/7/201428.9028.9528.8728.91204,327
1/6/201428.9529.3228.7828.85284,493
1/3/201428.9028.9028.8128.85168,573
1/2/201428.9829.0928.8028.85169,026
12/31/201329.0130.0028.9228.97108,342
12/30/201329.0029.0028.8728.91129,629
12/27/201328.9229.2128.8728.8772,675
12/26/201329.2029.2629.2029.2561,596
12/24/201329.2329.2329.1829.2263,428
12/23/201329.1929.2229.1629.21197,659
12/20/201329.0529.1529.0529.1482,991
12/19/201329.0529.0528.9829.02142,849
12/18/201329.0229.0728.8729.07198,971
12/17/201328.9528.9528.8728.9262,988
12/16/201328.9328.9728.9028.94115,274
12/13/201328.9028.9028.8228.87123,500
12/12/201328.9228.9228.8228.85431,632
12/11/201329.0729.0728.9028.91120,280
12/10/201328.9929.0628.9929.03533,730
12/9/201329.0729.0729.0229.0499,823
12/6/201329.0229.0428.9529.0479,451
12/5/201328.9728.9828.8928.93204,269
12/4/201328.9429.0028.8928.97124,037
12/3/201329.0829.0828.9929.04195,901
12/2/201329.1929.1929.0629.0783,845
11/29/201329.1329.2029.1329.1819,885
11/27/201329.1429.2029.0929.20139,789
11/26/201328.9629.1628.9229.1374,397
11/25/201329.1529.1529.0829.10323,477
11/22/201329.0329.1229.0329.12104,533
11/21/201329.0029.0928.9329.0980,464
Trading Center