$27.91 -0.21 (%) Indexiq ETF Tr Shs IQ Hedge Multi-Strategy Tracker ETF - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QAI historical data

Date Open High Low Close Volume
2/5/201628.1028.1027.8927.91134,662
2/4/201628.0428.1528.0428.12404,282
2/3/201628.0628.2027.9828.05283,260
2/2/201628.0628.1027.9828.02255,337
2/1/201627.9628.1227.9628.09752,188
1/29/201627.9328.1027.8428.06545,362
1/28/201627.9428.2227.8627.96368,307
1/27/201628.0128.0427.8727.9193,439
1/26/201627.9528.0727.9127.99298,260
1/25/201627.9128.0527.8927.92637,242
1/22/201628.0028.6027.8427.97246,591
1/21/201627.8827.9927.8627.88268,124
1/20/201627.8327.9427.7527.89203,434
1/19/201628.0428.0427.8727.89813,254
1/15/201627.9828.2427.9127.94245,156
1/14/201628.1028.1828.0028.10341,755
1/13/201628.2328.2628.0528.06192,846
1/12/201628.1528.2028.1228.18166,172
1/11/201628.1828.2428.0528.10437,787
1/8/201628.2628.2828.1728.17197,381
1/7/201628.2628.3028.1828.21259,150
1/6/201628.2528.3728.2528.35304,428
1/5/201628.4228.5028.3228.34183,725
1/4/201628.4128.4428.3228.371,320,290
12/31/201528.5228.5528.4528.46407,302
12/30/201528.5528.5928.4528.48472,520
12/29/201528.5228.6228.5228.54305,966
12/28/201528.7028.8228.6528.70379,552
12/24/201528.7028.7328.6528.69219,327
12/23/201528.6428.6928.5728.66542,143
12/22/201528.5728.6428.5028.64841,368
12/21/201528.5728.6528.5128.59396,346
12/18/201528.5428.7228.5328.53360,203
12/17/201528.6228.6928.4928.59374,255
12/16/201528.5728.6528.4428.62553,364
12/15/201528.5328.6328.5028.50273,684
12/14/201528.6428.7528.4628.55399,991
12/11/201528.7328.7728.6428.72159,579
12/10/201528.8028.8328.7528.761,092,070
12/9/201528.7528.8428.6928.74159,075
12/8/201528.8028.9028.7528.78174,622
12/7/201528.8828.9328.7928.8589,759
12/4/201528.8028.9428.2428.87174,892
12/3/201529.0329.0528.7628.80895,370
12/2/201529.0329.1028.9829.06172,927
12/1/201528.9529.1028.9229.06148,960
11/30/201529.0029.0028.9028.90250,790
11/27/201528.9529.0028.9228.9956,948
11/25/201528.8828.9928.8728.98289,180
11/24/201528.8328.9828.8328.93313,482
11/23/201528.8628.9528.8628.91216,946
11/20/201528.9729.0128.8228.89257,625
11/19/201528.8929.2028.8828.90186,063
11/18/201528.7828.9228.7828.91189,218
11/17/201528.7728.8528.7228.78508,223
11/16/201528.7528.8628.7328.81197,437
11/13/201528.7928.9028.6028.68178,186
11/12/201528.7528.8428.7428.74157,260
11/11/201528.8828.9128.7828.78148,626
11/10/201528.8428.9228.7928.91147,806
11/9/201528.8928.9028.8028.87210,720
11/6/201528.9128.9528.8828.94182,557
11/5/201529.0229.1028.9229.01165,851
11/4/201529.0829.1528.9729.03418,643
11/3/201529.0729.1229.0329.10187,404
10/30/201529.0229.1229.0129.0583,213
10/29/201529.0829.0928.9829.00239,709
10/28/201529.0129.2029.0129.17211,450
10/27/201529.1229.1829.0829.1578,240
10/26/201529.1229.1929.1129.12967,498
10/23/201529.1629.1729.0729.12134,977
10/22/201529.1229.1829.0929.16342,330
10/21/201529.1429.1829.0729.09239,861
10/20/201529.0929.1329.0029.05222,321
10/19/201528.9829.1428.9829.10134,533
10/16/201529.1129.1529.0929.15287,579
10/15/201529.1229.1529.0329.11199,164
10/14/201529.0829.1429.0629.10342,785
10/13/201529.0629.1329.0129.01318,913
10/12/201529.0829.1528.9129.11293,993
10/9/201529.0429.1329.0329.10123,078
10/8/201529.0729.1529.0029.06104,031
10/7/201529.0629.1528.9029.08192,122
10/6/201529.0429.1528.7229.07240,406
10/5/201529.0929.1528.9929.07335,033
10/2/201528.7929.0128.5128.98136,773
10/1/201528.8328.8428.7328.82169,167
9/30/201528.7628.8628.7128.80166,915
9/29/201528.6428.7328.6128.66637,724
9/28/201528.8028.9628.6328.68192,040
9/25/201528.9229.0528.8028.8392,165
9/24/201529.0129.0128.8028.88142,195
9/23/201528.9729.0628.8028.92115,707
9/22/201528.9229.0028.8928.93410,401
9/21/201529.1729.1729.0029.05136,644
9/18/201529.1129.2129.1029.14297,810
9/17/201529.0629.2929.0229.2283,779
9/16/201529.0929.1229.0429.11115,478
9/15/201529.0829.0829.0029.02112,196
9/14/201529.0629.1728.9829.04149,776
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center