$28.53 +0.02 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF -

Dec. 6, 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
12/5/201628.4428.5328.4228.51256,934
12/2/201628.4428.4928.4128.45158,557
12/1/201628.5228.8428.3728.42179,297
11/30/201628.5328.5528.4728.5172,585
11/29/201628.4628.5728.4628.55121,225
11/28/201628.5028.5628.4628.49210,612
11/25/201628.5528.5528.4728.5246,492
11/23/201628.4528.5328.4128.5195,043
11/21/201628.4728.5228.4328.49112,041
11/18/201628.5728.5828.4428.48111,071
11/17/201628.5428.6028.4028.56102,565
11/16/201628.5228.5928.5128.53106,646
11/15/201628.4928.6128.4628.56217,284
11/14/201628.5528.5528.4528.5086,738
11/11/201628.6328.6328.5028.5866,243
11/10/201628.6328.7128.5328.61105,220
11/9/201628.7428.7528.6028.65118,334
11/8/201628.6828.7628.6328.7387,728
11/7/201628.6628.7628.6628.74228,550
11/4/201628.6628.7028.6128.65156,615
11/3/201628.8028.8028.6728.69145,836
11/2/201628.8428.8428.7128.76151,874
11/1/201628.8828.9628.7628.81187,325
10/31/201628.8928.9228.8528.90176,351
10/28/201628.9028.9328.8428.8877,302
10/27/201628.9528.9828.8728.91103,265
10/26/201628.9729.0928.9328.9582,130
10/25/201629.0729.0728.9929.0392,475
10/24/201629.0529.0929.0129.05113,260
10/21/201628.9829.0328.9829.00177,434
10/20/201629.0229.0528.9829.02106,009
10/19/201628.9429.0628.9129.0181,042
10/18/201629.0129.0428.9329.0096,238
10/17/201628.9029.0228.9028.91241,283
10/14/201629.0029.0528.9128.9399,273
10/13/201628.9129.0128.8928.95143,287
10/12/201629.0529.0528.9428.9990,918
10/11/201629.1129.1628.9528.98218,798
10/10/201629.1229.1729.1029.17174,324
10/7/201629.2229.2529.0429.12106,470
10/6/201629.1329.1929.1229.17122,133
10/5/201629.2429.2429.1829.21190,871
10/4/201629.2829.3929.1629.23142,453
10/3/201629.2629.3429.2529.28112,916
9/30/201629.2929.3429.2829.3084,027
9/29/201629.3729.4229.2529.28255,488
9/28/201629.3529.4429.3029.34100,560
9/27/201629.2629.3529.2629.35144,006
9/26/201629.2829.3429.2729.30112,622
9/23/201629.3629.3729.3229.32155,296
9/22/201629.2829.3929.2829.36101,136
9/21/201629.2129.2629.1429.22138,360
9/20/201629.2029.2129.1029.16198,896
9/19/201629.1629.3029.1129.16163,170
9/16/201629.1229.1829.0929.1494,532
9/15/201629.2229.4529.1029.18211,652
9/14/201629.1829.1829.1029.1572,025
9/13/201629.1629.1929.0729.1375,931
9/12/201629.1629.2429.0729.24191,620
9/9/201629.2729.2729.1129.14120,865
9/8/201629.3929.4229.3129.33193,032
9/7/201629.3829.4429.3729.4169,927
9/6/201629.4129.4529.3529.42104,060
9/2/201629.3929.4029.3329.35113,446
9/1/201629.3729.3829.2929.36171,157
8/31/201629.3529.4529.2929.31290,233
8/30/201629.3629.3829.2829.31339,865
8/29/201629.3729.3729.2829.34169,285
8/26/201629.2829.4229.2329.2889,957
8/25/201629.3929.3929.3029.3275,892
8/24/201629.3929.4429.3529.3885,354
8/23/201629.4129.4529.3929.39321,942
8/22/201629.3029.3829.2929.34276,443
8/19/201629.3129.3729.2629.29252,356
8/18/201629.3129.3829.2929.35163,855
8/17/201629.3329.3529.2129.34236,751
8/16/201629.3529.3829.2929.29128,673
8/15/201629.3629.4029.3329.3699,812
8/12/201629.3329.4129.3329.36106,951
8/11/201629.3929.3929.2929.30121,098
8/10/201629.3129.3529.2729.33141,927
8/9/201629.2429.3129.2129.28148,612
8/8/201629.2529.2529.1629.2067,622
8/5/201629.2429.3129.1829.18296,340
8/4/201629.2029.3229.2029.25412,906
8/3/201629.2029.2829.1229.18202,354
8/2/201629.2729.2929.2129.24591,722
8/1/201629.3629.4029.3029.32134,931
7/29/201629.3129.4129.3129.3999,356
7/28/201629.3629.3629.2829.3283,305
7/27/201629.2629.3529.2429.33278,530
7/26/201629.2229.3229.1929.25121,447
7/25/201629.2429.2829.2229.23246,781
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center