IQ Merger Arbitrage ETF (NY: MNA )

33.65 USD -0.03 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 33.74 33.83 33.66 33.68 48,245 +0.01(+0.03%)
Jun 10, 2021 33.62 33.74 33.62 33.67 39,540 +0.00(+0.00%)
Jun 09, 2021 33.67 33.68 33.59 33.67 53,546 +0.05(+0.15%)
Jun 08, 2021 33.67 33.72 33.56 33.62 51,565 -0.04(-0.12%)
Jun 07, 2021 33.63 33.72 33.36 33.66 110,017 +0.01(+0.03%)
Jun 04, 2021 33.62 33.71 33.62 33.65 71,119 +0.31(+0.93%)
Jun 03, 2021 33.45 33.76 33.34 33.34 106,557 -0.27(-0.80%)
Jun 02, 2021 33.63 33.80 33.57 33.61 87,652 -0.04(-0.12%)
Jun 01, 2021 33.52 33.70 33.52 33.65 69,770 +0.17(+0.51%)
May 28, 2021 33.40 33.52 33.40 33.48 39,352 +0.16(+0.48%)
May 27, 2021 33.30 33.39 33.20 33.32 152,664 +0.03(+0.09%)
May 26, 2021 33.36 33.39 33.29 33.29 49,765 -0.06(-0.18%)
May 25, 2021 33.29 33.40 33.29 33.35 50,815 +0.03(+0.09%)
May 24, 2021 33.31 33.39 33.28 33.32 68,003 -0.09(-0.27%)
May 21, 2021 33.51 33.51 33.33 33.41 50,629 +0.07(+0.21%)
May 20, 2021 33.30 33.37 33.28 33.34 40,645 +0.00(+0.00%)
May 19, 2021 33.34 33.41 33.31 33.34 62,987 +0.02(+0.06%)
May 18, 2021 33.34 33.36 33.22 33.32 91,660 +0.01(+0.03%)
May 17, 2021 33.30 33.48 33.26 33.31 56,474 -0.06(-0.18%)
May 14, 2021 33.66 33.66 33.28 33.37 34,844 +0.02(+0.06%)
May 13, 2021 33.32 33.38 33.31 33.35 43,717 -0.01(-0.03%)
May 12, 2021 33.37 33.42 33.34 33.36 45,919 -0.11(-0.33%)
May 11, 2021 33.44 33.49 33.40 33.47 47,664 -0.01(-0.03%)
May 10, 2021 33.37 33.50 33.37 33.48 41,587 +0.03(+0.09%)
May 07, 2021 33.37 33.48 33.37 33.45 55,239 +0.09(+0.27%)
May 06, 2021 33.49 33.49 33.33 33.36 70,181 -0.10(-0.30%)
May 05, 2021 33.52 33.74 33.43 33.46 163,936 -0.08(-0.24%)
May 04, 2021 33.54 33.64 33.54 33.54 95,008 -0.13(-0.39%)
May 03, 2021 33.66 33.81 33.60 33.67 54,480 +0.03(+0.09%)
Apr 30, 2021 33.67 33.88 33.64 33.64 58,600 -0.01(-0.01%)
Apr 29, 2021 33.65 33.82 33.63 33.65 55,028 -0.12(-0.37%)
Apr 28, 2021 33.74 33.93 33.69 33.77 49,825 +0.05(+0.14%)
Apr 27, 2021 33.84 33.87 33.72 33.72 70,873 -0.07(-0.20%)
Apr 26, 2021 33.72 33.84 33.72 33.79 62,514 +0.07(+0.21%)
Apr 23, 2021 33.74 33.82 33.70 33.72 66,900 +0.08(+0.22%)
Apr 22, 2021 33.69 33.80 33.56 33.65 56,674 -0.08(-0.22%)
Apr 21, 2021 33.71 33.85 33.64 33.72 61,480 +0.08(+0.24%)
Apr 20, 2021 33.57 33.78 33.52 33.64 75,107 +0.37(+1.11%)
Apr 19, 2021 33.21 33.41 33.21 33.27 97,677 -0.04(-0.12%)
Apr 16, 2021 33.38 33.38 33.29 33.31 76,800 +0.07(+0.21%)
Apr 15, 2021 33.21 33.28 33.04 33.24 159,969 +0.19(+0.57%)
Apr 14, 2021 33.03 33.18 32.99 33.05 84,303 -0.05(-0.15%)
Apr 13, 2021 33.01 33.19 33.01 33.10 55,172 +0.02(+0.06%)
Apr 12, 2021 33.14 33.20 33.03 33.08 91,426 -0.07(-0.21%)
Apr 09, 2021 33.15 33.21 33.10 33.15 57,300 -0.01(-0.03%)
Apr 08, 2021 33.04 33.28 33.03 33.16 50,019 +0.12(+0.36%)
Apr 07, 2021 33.15 33.26 33.04 33.04 59,638 -0.08(-0.24%)
Apr 06, 2021 33.09 33.23 32.99 33.12 153,651 +0.12(+0.36%)
Apr 05, 2021 33.06 33.10 32.89 33.00 82,006 +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.