IQ Merger Arbitrage ETF (NY: MNA )

31.48 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.10 33.13 33.07 33.12 73,884 +0.02(+0.06%)
Jun 29, 2021 32.99 33.13 32.99 33.10 171,916 +0.04(+0.12%)
Jun 28, 2021 33.07 33.09 32.98 33.06 39,580 +0.04(+0.12%)
Jun 25, 2021 32.90 33.02 32.88 33.02 51,123 +0.10(+0.30%)
Jun 24, 2021 32.95 33.05 32.89 32.92 57,237 -0.03(-0.09%)
Jun 23, 2021 32.90 33.07 32.88 32.95 52,237 +0.02(+0.06%)
Jun 22, 2021 32.96 33.01 32.93 32.93 27,539 -0.19(-0.57%)
Jun 21, 2021 33.08 33.18 32.98 33.12 57,369 +0.10(+0.30%)
Jun 18, 2021 33.06 33.06 32.99 33.02 100,028 -0.07(-0.21%)
Jun 17, 2021 33.07 33.14 33.05 33.09 59,434 -0.06(-0.18%)
Jun 16, 2021 33.13 33.24 33.08 33.15 39,891 -0.03(-0.09%)
Jun 15, 2021 33.27 33.27 33.15 33.18 99,077 -0.07(-0.21%)
Jun 14, 2021 33.32 33.32 33.20 33.25 45,490 -0.03(-0.09%)
Jun 11, 2021 33.34 33.43 33.26 33.28 48,825 +0.01(+0.03%)
Jun 10, 2021 33.22 33.34 33.22 33.27 40,015 +0.00(+0.00%)
Jun 09, 2021 33.27 33.28 33.19 33.27 54,189 +0.05(+0.15%)
Jun 08, 2021 33.27 33.32 33.16 33.22 52,184 -0.04(-0.12%)
Jun 07, 2021 33.23 33.32 32.96 33.26 111,339 +0.01(+0.03%)
Jun 04, 2021 33.22 33.30 33.22 33.25 71,973 +0.31(+0.93%)
Jun 03, 2021 33.05 33.36 32.94 32.94 107,838 -0.27(-0.80%)
Jun 02, 2021 33.23 33.40 33.18 33.21 88,705 -0.04(-0.12%)
Jun 01, 2021 33.12 33.30 33.12 33.25 70,608 +0.17(+0.51%)
May 28, 2021 33.00 33.12 33.00 33.08 39,825 +0.16(+0.48%)
May 27, 2021 32.90 32.99 32.81 32.92 154,499 +0.03(+0.09%)
May 26, 2021 32.96 32.99 32.89 32.89 50,363 -0.06(-0.18%)
May 25, 2021 32.89 33.00 32.89 32.95 51,425 +0.03(+0.09%)
May 24, 2021 32.91 32.99 32.88 32.92 68,820 -0.09(-0.27%)
May 21, 2021 33.11 33.11 32.93 33.01 51,237 +0.07(+0.21%)
May 20, 2021 32.90 32.97 32.88 32.94 41,133 +0.00(+0.00%)
May 19, 2021 32.94 33.01 32.91 32.94 63,744 +0.02(+0.06%)
May 18, 2021 32.94 32.96 32.83 32.92 92,761 +0.01(+0.03%)
May 17, 2021 32.90 33.08 32.86 32.91 57,152 -0.06(-0.18%)
May 14, 2021 33.26 33.26 32.88 32.97 35,262 +0.02(+0.06%)
May 13, 2021 32.92 32.98 32.91 32.95 44,242 -0.01(-0.03%)
May 12, 2021 32.97 33.02 32.94 32.96 46,471 -0.11(-0.33%)
May 11, 2021 33.04 33.09 33.00 33.07 48,237 -0.01(-0.03%)
May 10, 2021 32.97 33.10 32.97 33.08 42,086 +0.03(+0.09%)
May 07, 2021 32.97 33.08 32.97 33.05 55,903 +0.09(+0.27%)
May 06, 2021 33.09 33.09 32.93 32.96 71,024 -0.10(-0.30%)
May 05, 2021 33.13 33.34 33.03 33.06 165,906 -0.08(-0.24%)
May 04, 2021 33.14 33.24 33.14 33.14 96,150 -0.13(-0.39%)
May 03, 2021 33.26 33.41 33.20 33.27 55,134 +0.03(+0.09%)
Apr 30, 2021 33.27 33.48 33.24 33.24 59,304 -0.00(-0.01%)
Apr 29, 2021 33.25 33.42 33.23 33.25 55,689 -0.12(-0.37%)
Apr 28, 2021 33.34 33.53 33.29 33.37 50,423 +0.05(+0.14%)
Apr 27, 2021 33.44 33.47 33.31 33.32 71,725 -0.07(-0.20%)
Apr 26, 2021 33.32 33.44 33.32 33.39 63,265 +0.07(+0.21%)
Apr 23, 2021 33.34 33.42 33.30 33.32 67,704 +0.07(+0.22%)
Apr 22, 2021 33.29 33.40 33.16 33.25 57,355 -0.07(-0.22%)
Apr 21, 2021 33.31 33.45 33.24 33.32 62,219 +0.08(+0.24%)
Apr 20, 2021 33.17 33.38 33.12 33.24 76,009 +0.37(+1.11%)
Apr 19, 2021 32.82 33.01 32.82 32.87 98,851 -0.04(-0.12%)
Apr 16, 2021 32.98 32.98 32.89 32.91 77,723 +0.07(+0.21%)
Apr 15, 2021 32.82 32.88 32.65 32.85 161,892 +0.19(+0.57%)
Apr 14, 2021 32.64 32.79 32.60 32.66 85,316 -0.05(-0.15%)
Apr 13, 2021 32.62 32.80 32.62 32.71 55,835 +0.02(+0.06%)
Apr 12, 2021 32.75 32.81 32.64 32.69 92,525 -0.07(-0.21%)
Apr 09, 2021 32.76 32.82 32.71 32.76 57,988 -0.01(-0.03%)
Apr 08, 2021 32.65 32.88 32.64 32.77 50,620 +0.12(+0.36%)
Apr 07, 2021 32.76 32.86 32.65 32.65 60,354 -0.08(-0.24%)
Apr 06, 2021 32.70 32.84 32.60 32.73 155,498 +0.12(+0.36%)
Apr 05, 2021 32.67 32.70 32.50 32.61 82,991 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.