Skip to main content

IQ Hedge Event-Driven Tracker ETF (NY: QED )

20.93 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.68 21.72 21.68 21.72 3,909 +0.06(+0.26%)
Feb 25, 2022 21.62 21.67 21.62 21.67 3,782 +0.13(+0.59%)
Feb 24, 2022 21.19 21.54 21.19 21.54 1,923 +0.13(+0.59%)
Feb 23, 2022 21.57 21.57 21.42 21.42 845 -0.11(-0.49%)
Feb 22, 2022 21.51 21.52 21.51 21.52 594 -0.10(-0.44%)
Feb 18, 2022 21.62 0 -0.06(-0.28%)
Feb 17, 2022 21.72 21.72 21.68 21.68 1,282 -0.14(-0.66%)
Feb 16, 2022 21.79 21.82 21.77 21.82 1,030 +0.01(+0.03%)
Feb 15, 2022 21.78 21.82 21.77 21.82 599 +0.12(+0.54%)
Feb 14, 2022 21.70 21.70 21.70 21.70 8 -0.08(-0.36%)
Feb 11, 2022 21.79 21.79 21.78 21.78 2,156 -0.08(-0.36%)
Feb 10, 2022 21.95 21.98 21.86 21.86 4,503 -0.13(-0.59%)
Feb 09, 2022 21.99 21.99 21.99 21.99 17 +0.12(+0.56%)
Feb 08, 2022 21.82 21.87 21.81 21.86 3,767 +0.05(+0.23%)
Feb 07, 2022 21.78 21.83 21.78 21.81 1,458 +0.00(+0.02%)
Feb 04, 2022 21.77 21.84 21.77 21.81 3,364 +0.04(+0.21%)
Feb 03, 2022 21.82 21.84 21.77 21.77 448,756 -0.15(-0.68%)
Feb 02, 2022 21.93 21.93 21.91 21.91 1,486 -0.04(-0.17%)
Feb 01, 2022 21.96 21.96 21.86 21.95 3,075 +0.06(+0.29%)
Jan 31, 2022 21.69 21.89 21.89 13,529 +0.19(+0.86%)
Jan 28, 2022 21.65 21.70 21.61 21.70 1,086 +0.08(+0.39%)
Jan 27, 2022 21.79 21.81 21.62 21.62 5,520 -0.10(-0.48%)
Jan 26, 2022 21.90 21.90 21.72 21.72 3,344 -0.10(-0.47%)
Jan 25, 2022 21.82 21.82 21.78 21.82 3,867 -0.12(-0.53%)
Jan 24, 2022 21.78 21.94 21.70 21.94 40,517 +0.06(+0.29%)
Jan 21, 2022 21.96 21.96 21.88 21.88 4,959 -0.09(-0.39%)
Jan 20, 2022 22.10 22.10 21.96 21.96 1,546 -0.04(-0.20%)
Jan 19, 2022 22.09 22.09 22.01 22.01 5,761 -0.05(-0.24%)
Jan 18, 2022 22.12 22.14 22.06 22.06 14,035 -0.17(-0.76%)
Jan 14, 2022 22.23 0 -0.03(-0.13%)
Jan 13, 2022 22.32 22.35 22.26 22.26 7,775 -0.11(-0.48%)
Jan 12, 2022 22.44 22.44 22.33 22.37 5,943 -0.01(-0.05%)
Jan 11, 2022 22.33 22.38 22.31 22.38 10,717 +0.09(+0.39%)
Jan 10, 2022 22.22 22.29 22.19 22.29 15,330 -0.01(-0.04%)
Jan 07, 2022 22.38 22.39 22.30 22.30 9,645 -0.05(-0.22%)
Jan 06, 2022 22.41 22.41 22.28 22.35 6,159 -0.00(-0.01%)
Jan 05, 2022 22.55 22.55 22.35 22.35 7,838 -0.22(-0.97%)
Jan 04, 2022 22.59 22.59 22.52 22.57 4,153 -0.06(-0.25%)
Jan 03, 2022 22.64 22.65 22.59 22.63 5,704 -0.02(-0.09%)
Dec 31, 2021 22.69 22.69 22.65 22.65 1,162 -0.02(-0.07%)
Dec 30, 2021 22.67 22.71 22.66 22.66 8,056 +0.05(+0.22%)
Dec 29, 2021 22.61 22.62 22.61 22.61 1,043 -0.01(-0.03%)
Dec 28, 2021 22.66 22.66 22.62 22.62 1,720 -0.06(-0.27%)
Dec 27, 2021 22.67 22.68 22.67 22.68 833 +0.03(+0.13%)
Dec 23, 2021 22.61 22.65 22.61 22.65 3,912 +0.08(+0.34%)
Dec 22, 2021 22.55 22.59 22.54 22.58 3,055 +0.03(+0.15%)
Dec 21, 2021 22.47 22.54 22.46 22.54 7,252 +0.17(+0.75%)
Dec 20, 2021 22.42 22.42 22.34 22.38 16,840 -0.05(-0.21%)
Dec 17, 2021 22.37 22.44 22.36 22.42 4,487 +0.03(+0.13%)
Dec 16, 2021 22.52 22.52 22.39 22.40 12,575 -0.11(-0.47%)
Dec 15, 2021 22.34 22.50 22.34 22.50 7,241 +0.10(+0.43%)
Dec 14, 2021 22.40 22.41 22.40 22.41 6,812 -0.08(-0.34%)
Dec 13, 2021 22.46 22.48 22.46 22.48 3,253 -0.07(-0.30%)
Dec 10, 2021 22.53 22.55 22.52 22.55 22,441 -0.01(-0.04%)
Dec 09, 2021 22.70 22.70 22.55 22.56 12,594 -0.11(-0.51%)
Dec 08, 2021 22.66 22.68 22.66 22.67 2,117 +0.09(+0.41%)
Dec 07, 2021 22.58 22.62 22.57 22.58 6,063 +0.18(+0.82%)
Dec 06, 2021 22.38 22.43 22.36 22.40 5,257 +0.03(+0.11%)
Dec 03, 2021 22.34 22.37 22.32 22.37 7,200 -0.09(-0.39%)
Dec 02, 2021 22.48 22.48 22.42 22.46 2,410 +0.05(+0.24%)
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.