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 (%)
Nov 29, 2019 19.57 19.59 19.55 19.56 780 -0.01(-0.06%)
Nov 27, 2019 19.55 19.57 19.55 19.57 668 +0.02(+0.12%)
Nov 26, 2019 19.56 19.56 19.55 19.55 707 +0.02(+0.09%)
Nov 25, 2019 19.52 19.55 19.52 19.53 2,159 +0.08(+0.39%)
Nov 22, 2019 19.45 19.47 19.45 19.46 780 +0.02(+0.12%)
Nov 21, 2019 19.45 19.45 19.43 19.43 9,370 -0.01(-0.07%)
Nov 20, 2019 19.43 19.45 19.43 19.45 376 -0.02(-0.09%)
Nov 19, 2019 19.45 19.46 19.45 19.46 551 +0.00(+0.02%)
Nov 18, 2019 19.44 19.46 19.44 19.46 409 +0.00(+0.00%)
Nov 15, 2019 19.45 19.48 19.45 19.46 13,932 +0.02(+0.12%)
Nov 14, 2019 19.45 19.45 19.43 19.44 36,349 +0.01(+0.05%)
Nov 13, 2019 19.44 19.44 19.43 19.43 997 +0.00(+0.00%)
Nov 12, 2019 19.45 19.45 19.43 19.43 1,247 +0.00(+0.02%)
Nov 11, 2019 19.42 19.42 19.42 19.42 100 -0.00(-0.02%)
Nov 08, 2019 19.43 19.43 19.43 19.43 111 +0.02(+0.12%)
Nov 07, 2019 19.42 19.42 19.41 19.41 6,733 +0.01(+0.05%)
Nov 06, 2019 19.41 19.41 19.40 19.40 2,774 -0.02(-0.10%)
Nov 05, 2019 19.42 19.42 19.42 19.42 110 -0.01(-0.06%)
Nov 04, 2019 19.42 19.43 19.42 19.43 609 +0.02(+0.12%)
Nov 01, 2019 19.34 19.41 19.34 19.41 334 +0.09(+0.44%)
Oct 31, 2019 19.32 19.33 19.30 19.32 981 -0.04(-0.20%)
Oct 30, 2019 19.36 19.36 19.36 19.36 726 -0.02(-0.08%)
Oct 29, 2019 19.37 19.37 19.37 19.37 295 -0.01(-0.07%)
Oct 28, 2019 19.39 19.39 19.39 19.39 142 +0.02(+0.12%)
Oct 25, 2019 19.37 19.37 19.37 19.37 111 +0.03(+0.14%)
Oct 24, 2019 19.35 19.35 19.33 19.34 1,898 +0.02(+0.12%)
Oct 23, 2019 19.29 19.32 19.29 19.32 254 -0.00(-0.02%)
Oct 22, 2019 19.32 19.32 19.32 19.32 162 -0.01(-0.08%)
Oct 21, 2019 19.33 19.33 19.33 19.33 10 +0.03(+0.16%)
Oct 18, 2019 19.31 19.31 19.30 19.30 73,341 +0.01(+0.04%)
Oct 17, 2019 19.31 19.31 19.29 19.29 2,335 +0.04(+0.19%)
Oct 16, 2019 19.28 19.28 19.26 19.26 1,268 -0.00(-0.00%)
Oct 15, 2019 19.26 19.26 19.26 19.26 42 +0.04(+0.19%)
Oct 14, 2019 19.22 19.22 19.22 19.22 36 +0.00(+0.02%)
Oct 11, 2019 19.22 19.22 19.22 19.22 111 +0.07(+0.35%)
Oct 10, 2019 19.15 19.15 19.15 19.15 109 +0.00(+0.00%)
Oct 09, 2019 19.15 19.15 19.15 19.15 39 +0.02(+0.12%)
Oct 08, 2019 19.13 19.13 19.13 19.13 13 -0.08(-0.40%)
Oct 07, 2019 19.20 19.20 19.20 19.20 36 -0.02(-0.09%)
Oct 04, 2019 19.20 19.22 19.20 19.22 111 +0.05(+0.29%)
Oct 03, 2019 19.17 19.17 19.17 19.17 91 +0.03(+0.16%)
Oct 02, 2019 19.12 19.14 19.12 19.14 551 -0.09(-0.47%)
Oct 01, 2019 19.23 19.23 19.23 19.23 242 -0.04(-0.19%)
Sep 30, 2019 19.26 19.26 19.26 19.26 10 +0.03(+0.14%)
Sep 27, 2019 19.24 19.24 19.24 19.24 111 -0.04(-0.23%)
Sep 26, 2019 19.28 19.30 19.28 19.28 514 -0.03(-0.16%)
Sep 25, 2019 19.29 19.31 19.29 19.31 796 +0.00(+0.02%)
Sep 24, 2019 19.34 19.34 19.31 19.31 270 -0.05(-0.28%)
Sep 23, 2019 19.36 19.36 19.36 19.36 1 +0.00(+0.00%)
Sep 20, 2019 19.36 19.36 19.36 19.36 334 +0.01(+0.07%)
Sep 19, 2019 19.36 19.36 19.35 19.35 111 -0.02(-0.09%)
Sep 18, 2019 19.34 19.37 19.34 19.37 111 -0.03(-0.14%)
Sep 17, 2019 19.39 19.39 19.39 19.39 0 +0.02(+0.09%)
Sep 16, 2019 19.41 19.41 19.37 19.37 727 +0.02(+0.12%)
Sep 13, 2019 19.35 19.35 19.35 19.35 334 -0.01(-0.07%)
Sep 12, 2019 19.37 19.37 19.37 19.37 0 +0.02(+0.09%)
Sep 11, 2019 19.35 19.35 19.35 19.35 26 +0.06(+0.30%)
Sep 10, 2019 19.29 19.29 19.29 19.29 2 +0.00(+0.02%)
Sep 09, 2019 19.28 19.28 19.28 19.28 219 +0.00(+0.00%)
Sep 06, 2019 19.28 19.28 19.28 19.28 111 +0.00(+0.02%)
Sep 05, 2019 19.28 19.28 19.28 19.28 159 +0.05(+0.28%)
Sep 04, 2019 19.23 19.23 19.23 19.23 147 +0.04(+0.23%)
Sep 03, 2019 19.20 19.20 19.18 19.18 150 -0.05(-0.28%)
Aug 30, 2019 19.24 19.24 19.24 19.24 0 -0.01(-0.06%)
Aug 29, 2019 19.25 19.25 19.25 19.25 111 +0.05(+0.27%)
Aug 28, 2019 19.19 19.20 19.19 19.20 378 +0.04(+0.19%)
Aug 27, 2019 19.20 19.20 19.16 19.16 378 -0.00(-0.03%)
Aug 26, 2019 19.16 19.16 19.16 19.16 21 +0.06(+0.31%)
Aug 23, 2019 19.11 19.11 19.11 19.11 111 -0.11(-0.56%)
Aug 22, 2019 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Aug 21, 2019 19.21 19.21 19.21 19.21 20 +0.05(+0.28%)
Aug 20, 2019 19.16 19.16 19.16 19.16 521 +0.00(+0.00%)
Aug 19, 2019 19.17 19.17 19.16 19.16 362 +0.07(+0.35%)
Aug 16, 2019 19.09 19.09 19.09 19.09 0 +0.05(+0.28%)
Aug 15, 2019 19.04 19.04 19.04 19.04 0 +0.01(+0.07%)
Aug 14, 2019 19.02 19.02 19.02 19.02 61 -0.12(-0.63%)
Aug 13, 2019 19.15 19.17 19.14 19.15 5,782 +0.06(+0.31%)
Aug 12, 2019 19.09 19.09 19.09 19.09 0 -0.06(-0.30%)
Aug 09, 2019 19.15 19.15 19.15 19.15 111 -0.04(-0.21%)
Aug 08, 2019 19.14 19.19 19.14 19.19 732 +0.07(+0.36%)
Aug 07, 2019 19.10 19.12 19.09 19.12 5,613 -0.00(-0.01%)
Aug 06, 2019 19.10 19.12 19.09 19.12 998 +0.08(+0.40%)
Aug 05, 2019 19.02 19.04 19.02 19.04 167 -0.13(-0.68%)
Aug 02, 2019 19.16 19.17 19.16 19.17 334 -0.08(-0.40%)
Aug 01, 2019 19.25 19.25 19.25 19.25 0 -0.02(-0.09%)
Jul 31, 2019 19.31 19.32 19.24 19.27 956 -0.01(-0.08%)
Jul 30, 2019 19.28 19.28 19.28 19.28 174 +0.01(+0.05%)
Jul 29, 2019 19.27 19.27 19.27 19.27 1,160 -0.04(-0.18%)
Jul 26, 2019 19.28 19.31 19.27 19.31 2,452 +0.05(+0.28%)
Jul 25, 2019 19.25 19.25 19.25 19.25 0 -0.04(-0.19%)
Jul 24, 2019 19.29 19.29 19.29 19.29 18 +0.04(+0.22%)
Jul 23, 2019 19.24 19.25 19.24 19.25 508 +0.06(+0.29%)
Jul 22, 2019 19.22 19.22 19.19 19.19 24,405 -0.04(-0.19%)
Jul 19, 2019 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Jul 18, 2019 19.24 19.24 19.23 19.23 133 +0.00(+0.02%)
Jul 17, 2019 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jul 16, 2019 19.22 19.22 19.22 19.22 0 -0.02(-0.12%)
Jul 15, 2019 19.24 19.24 19.24 19.24 376 +0.01(+0.05%)
Jul 12, 2019 19.24 19.24 19.24 19.24 0 +0.04(+0.19%)
Jul 11, 2019 19.20 19.20 19.20 19.20 333 -0.03(-0.16%)
Jul 10, 2019 19.23 19.23 19.23 19.23 35 +0.04(+0.21%)
Jul 09, 2019 19.19 19.19 19.19 19.19 619 +0.00(+0.00%)
Jul 08, 2019 19.19 19.21 19.19 19.19 16,090 -0.03(-0.14%)
Jul 05, 2019 19.20 19.22 19.20 19.22 111 -0.04(-0.21%)
Jul 03, 2019 19.26 19.26 19.26 19.26 111 +0.05(+0.26%)
Jul 02, 2019 19.20 19.21 19.19 19.21 912 +0.01(+0.05%)
Jul 01, 2019 19.20 19.20 19.20 19.20 27 +0.03(+0.15%)
Jun 28, 2019 19.17 19.17 19.17 19.17 0 +0.04(+0.22%)
Jun 27, 2019 19.11 19.13 19.11 19.13 154 +0.07(+0.36%)
Jun 26, 2019 19.07 19.07 19.06 19.06 630 -0.02(-0.08%)
Jun 25, 2019 19.12 19.12 19.07 19.07 1,869 -0.04(-0.23%)
Jun 24, 2019 19.12 19.12 19.12 19.12 4,135 -0.04(-0.19%)
Jun 21, 2019 19.15 19.15 19.15 19.15 111 -0.04(-0.19%)
Jun 20, 2019 19.16 19.19 19.16 19.19 293 +0.05(+0.28%)
Jun 19, 2019 19.14 19.14 19.14 19.14 0 +0.07(+0.38%)
Jun 18, 2019 19.07 19.07 19.07 19.07 149 +0.07(+0.39%)
Jun 17, 2019 18.99 18.99 18.99 18.99 5 +0.01(+0.04%)
Jun 14, 2019 18.98 18.98 18.98 18.98 222 -0.03(-0.16%)
Jun 13, 2019 19.01 19.01 19.01 19.01 73 +0.04(+0.20%)
Jun 12, 2019 18.98 18.98 18.98 18.98 111 -0.01(-0.05%)
Jun 11, 2019 19.01 19.01 18.97 18.98 332 +0.01(+0.05%)
Jun 10, 2019 18.98 19.00 18.98 18.98 308 +0.03(+0.14%)
Jun 07, 2019 18.95 18.95 18.95 18.95 222 +0.05(+0.29%)
Jun 06, 2019 18.87 18.91 18.86 18.89 1,560 +0.02(+0.09%)
Jun 05, 2019 18.85 18.88 18.85 18.88 1,245 +0.04(+0.21%)
Jun 04, 2019 18.80 18.84 18.80 18.84 222 +0.17(+0.93%)
Jun 03, 2019 18.71 18.71 18.66 18.66 119 -0.04(-0.19%)
May 31, 2019 18.70 18.70 18.70 18.70 0 -0.08(-0.42%)
May 30, 2019 18.79 18.79 18.78 18.78 176 +0.03(+0.18%)
May 29, 2019 18.75 18.75 18.75 18.75 767 -0.08(-0.41%)
May 28, 2019 18.82 18.82 18.82 22 +0.00(+0.00%)
May 24, 2019 18.82 18.82 18.82 101 +0.00(+0.00%)
May 23, 2019 18.82 18.82 18.82 18.82 493 -0.08(-0.44%)
May 22, 2019 18.89 18.91 18.89 18.91 318 -0.02(-0.08%)
May 21, 2019 18.90 18.92 18.90 18.92 410 +0.07(+0.38%)
May 20, 2019 19.00 19.00 18.85 18.85 378 -0.05(-0.28%)
May 17, 2019 18.93 18.94 18.90 18.90 2,786 -0.04(-0.20%)
May 16, 2019 18.94 18.94 18.94 18.94 14 +0.04(+0.20%)
May 15, 2019 18.89 18.90 18.89 18.90 605 +0.03(+0.16%)
May 14, 2019 18.87 18.87 18.87 18.87 114 +0.06(+0.32%)
May 13, 2019 19.37 19.37 18.81 18.81 2,697 -0.16(-0.82%)
May 10, 2019 18.90 18.97 18.89 18.97 334 +0.01(+0.08%)
May 09, 2019 18.89 18.96 18.89 18.95 4,927 -0.03(-0.16%)
May 08, 2019 18.99 19.01 18.98 18.98 401 -0.02(-0.09%)
May 07, 2019 19.03 19.03 18.98 19.00 322 -0.11(-0.59%)
May 06, 2019 19.01 19.11 19.01 19.11 195 -0.00(-0.02%)
May 03, 2019 19.10 19.12 19.10 19.12 222 +0.08(+0.42%)
May 02, 2019 19.05 19.05 19.03 19.04 358 +0.03(+0.15%)
May 01, 2019 19.09 19.09 19.01 19.01 1,690 -0.07(-0.38%)
Apr 30, 2019 19.07 19.08 19.07 19.08 186 +0.00(+0.01%)
Apr 29, 2019 19.08 19.09 19.08 19.08 1,024 +0.01(+0.08%)
Apr 26, 2019 19.05 19.07 19.05 19.07 1,226 +0.04(+0.19%)
Apr 25, 2019 19.01 19.03 19.01 19.03 381 -0.00(-0.00%)
Apr 24, 2019 19.05 19.05 19.03 19.03 2,391 -0.00(-0.00%)
Apr 23, 2019 18.95 19.03 18.95 19.03 7,502 +0.09(+0.45%)
Apr 22, 2019 19.04 19.04 18.94 18.94 1,229 -0.01(-0.07%)
Apr 18, 2019 18.94 18.96 18.94 18.96 222 +0.00(+0.00%)
Apr 17, 2019 18.95 18.96 18.95 18.96 139 -0.04(-0.19%)
Apr 16, 2019 18.99 18.99 18.99 18.99 101 -0.01(-0.05%)
Apr 15, 2019 19.00 19.00 19.00 19.00 391 -0.01(-0.05%)
Apr 12, 2019 19.01 19.01 19.01 19.01 111 +0.01(+0.05%)
Apr 11, 2019 18.99 19.00 18.99 19.00 170 +0.01(+0.05%)
Apr 10, 2019 18.98 18.99 18.98 18.99 206 +0.07(+0.38%)
Apr 09, 2019 18.92 18.92 18.92 18.92 198 -0.02(-0.09%)
Apr 08, 2019 18.94 18.94 18.94 18.94 173 +0.00(+0.00%)
Apr 05, 2019 18.95 18.95 18.94 18.94 334 +0.05(+0.28%)
Apr 04, 2019 18.89 18.89 18.89 18.89 84 +0.01(+0.07%)
Apr 03, 2019 18.87 18.87 18.87 18.87 59 +0.01(+0.08%)
Apr 02, 2019 18.86 18.86 18.86 18.86 73 +0.04(+0.24%)
Apr 01, 2019 18.84 18.84 18.81 18.81 334 +0.00(+0.00%)
Mar 29, 2019 18.80 18.81 18.80 18.81 222 +0.06(+0.31%)
Mar 28, 2019 18.73 18.76 18.73 18.76 535 +0.02(+0.13%)
Mar 27, 2019 19.03 19.03 18.70 18.73 228 -0.01(-0.05%)
Mar 26, 2019 18.74 18.74 18.74 18.74 619 +0.03(+0.14%)
Mar 25, 2019 18.67 18.72 18.67 18.72 162 +0.01(+0.07%)
Mar 22, 2019 18.74 18.74 18.70 18.70 891 -0.13(-0.69%)
Mar 21, 2019 18.84 18.84 18.83 18.83 154 +0.03(+0.15%)
Mar 20, 2019 18.75 18.82 18.75 18.80 572 +0.03(+0.18%)
Mar 19, 2019 18.78 18.80 18.77 18.77 1,744 +0.02(+0.10%)
Mar 18, 2019 18.77 18.77 18.75 18.75 660 -0.01(-0.05%)
Mar 15, 2019 18.76 18.77 18.76 18.76 668 +0.02(+0.09%)
Mar 14, 2019 18.74 18.74 18.74 18.74 20 -0.02(-0.09%)
Mar 13, 2019 18.76 18.77 18.76 18.76 478 +0.04(+0.19%)
Mar 12, 2019 18.72 18.72 18.72 18.72 1,509 +0.04(+0.22%)
Mar 11, 2019 18.81 18.81 18.64 18.68 331 +0.07(+0.38%)
Mar 08, 2019 18.61 18.61 18.60 18.61 557 -0.02(-0.11%)
Mar 07, 2019 18.65 18.65 18.63 18.63 375 -0.04(-0.21%)
Mar 06, 2019 18.70 18.70 18.67 18.67 394 -0.07(-0.35%)
Mar 05, 2019 18.74 18.74 18.74 18.74 148 -0.01(-0.04%)
Mar 04, 2019 18.84 18.84 18.70 18.75 2,174 -0.02(-0.12%)
Mar 01, 2019 18.77 18.77 18.77 18.77 111 +0.02(+0.09%)
Feb 28, 2019 18.78 18.80 18.75 18.75 18,571 -0.03(-0.14%)
Feb 27, 2019 18.79 18.80 18.78 18.78 536 +0.01(+0.06%)
Feb 26, 2019 18.78 18.78 18.76 18.77 286 -0.00(-0.02%)
Feb 25, 2019 18.78 18.78 18.77 18.77 302 +0.05(+0.25%)
Feb 22, 2019 18.72 18.74 18.72 18.72 27,530 +0.08(+0.43%)
Feb 21, 2019 18.64 18.64 18.64 18.64 464 -0.02(-0.10%)
Feb 20, 2019 18.69 18.69 18.64 18.66 367 +0.02(+0.10%)
Feb 19, 2019 18.64 18.64 18.64 18.64 72 +0.02(+0.10%)
Feb 15, 2019 18.62 18.63 18.62 18.63 891 +0.05(+0.27%)
Feb 14, 2019 18.53 18.58 18.53 18.58 149 +0.02(+0.12%)
Feb 13, 2019 18.54 18.55 18.54 18.55 125 +0.00(+0.00%)
Feb 12, 2019 18.57 18.57 18.55 18.55 119 +0.09(+0.49%)
Feb 11, 2019 18.46 18.46 18.46 18.46 0 +0.02(+0.10%)
Feb 08, 2019 18.44 18.45 18.44 18.45 111 +0.01(+0.04%)
Feb 07, 2019 18.44 18.44 18.44 18.44 65 -0.07(-0.38%)
Feb 06, 2019 18.48 18.51 18.48 18.51 2,131 +0.01(+0.05%)
Feb 05, 2019 18.50 18.50 18.50 18.50 158 +0.08(+0.41%)
Feb 04, 2019 18.42 18.42 18.42 18.42 26 +0.08(+0.43%)
Feb 01, 2019 18.32 18.34 18.32 18.34 222 -0.03(-0.16%)
Jan 31, 2019 18.35 18.39 18.35 18.37 2,512 +0.06(+0.34%)
Jan 30, 2019 18.20 18.31 18.20 18.31 1,216 +0.13(+0.69%)
Jan 29, 2019 18.19 18.19 18.19 18.19 78 -0.02(-0.10%)
Jan 28, 2019 18.20 18.20 18.20 18.20 835 -0.04(-0.20%)
Jan 25, 2019 18.24 18.24 18.24 18.24 111 +0.05(+0.30%)
Jan 24, 2019 18.19 18.19 18.16 18.19 646 +0.04(+0.25%)
Jan 23, 2019 18.17 18.17 18.12 18.14 360 +0.03(+0.16%)
Jan 22, 2019 18.37 18.37 18.11 18.11 3,298 -0.12(-0.65%)
Jan 18, 2019 18.23 18.24 18.23 18.23 2,006 +0.06(+0.34%)
Jan 17, 2019 18.17 18.17 18.17 18.17 143 +0.05(+0.30%)
Jan 16, 2019 18.18 18.18 18.11 18.11 636 +0.04(+0.20%)
Jan 15, 2019 18.08 18.08 18.08 18.08 2 +0.05(+0.30%)
Jan 14, 2019 18.02 18.02 18.02 18.02 33 -0.08(-0.44%)
Jan 11, 2019 18.39 18.39 18.11 18.11 334 -0.01(-0.05%)
Jan 10, 2019 18.11 18.11 18.11 18.11 558 +0.04(+0.20%)
Jan 09, 2019 18.08 18.08 18.08 18.08 44 +0.04(+0.21%)
Jan 08, 2019 18.03 18.04 17.99 18.04 1,418 +0.11(+0.63%)
Jan 07, 2019 17.93 17.93 17.93 17.93 248 +0.15(+0.87%)
Jan 04, 2019 17.77 17.77 17.77 17.77 222 +0.27(+1.54%)
Jan 03, 2019 17.50 17.50 17.50 17.50 111 -0.05(-0.26%)
Jan 02, 2019 17.62 17.62 17.50 17.55 1,453 +0.00(+0.00%)
Dec 31, 2018 17.55 17.55 17.55 17.55 111 +0.02(+0.10%)
Dec 28, 2018 17.57 17.58 17.52 17.53 2,340 +0.03(+0.17%)
Dec 27, 2018 17.45 17.50 17.43 17.50 3,969 +0.00(+0.02%)
Dec 26, 2018 17.33 17.50 17.33 17.50 402 +0.27(+1.57%)
Dec 24, 2018 17.26 17.29 17.23 17.23 1,746 -0.12(-0.67%)
Dec 21, 2018 18.89 18.89 17.34 17.34 1,280 -0.11(-0.61%)
Dec 20, 2018 17.43 17.45 17.43 17.45 130 -0.14(-0.78%)
Dec 19, 2018 17.59 17.59 17.59 17.59 89 -0.12(-0.68%)
Dec 18, 2018 17.72 17.77 17.71 17.71 2,991 -0.02(-0.12%)
Dec 17, 2018 17.86 17.86 17.73 17.73 7,433 -0.15(-0.83%)
Dec 14, 2018 17.94 17.94 17.88 17.88 349 -0.08(-0.43%)
Dec 13, 2018 17.95 17.96 17.95 17.95 508 -0.01(-0.04%)
Dec 12, 2018 18.00 18.00 17.96 17.96 4,196 +0.04(+0.25%)
Dec 11, 2018 17.96 17.96 17.90 17.92 2,484 -0.00(-0.02%)
Dec 10, 2018 17.89 17.92 17.89 17.92 601 +0.02(+0.10%)
Dec 07, 2018 17.90 17.90 17.90 17.90 582 -0.08(-0.43%)
Dec 06, 2018 18.06 18.06 17.98 17.98 6,168 -0.12(-0.66%)
Dec 04, 2018 18.10 18.10 18.10 18.10 116 -0.05(-0.26%)
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.