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 (%)
Jan 29, 2021 22.69 22.69 22.57 22.59 4,597 -0.11(-0.50%)
Jan 28, 2021 22.71 22.72 22.62 22.71 6,540 +0.11(+0.49%)
Jan 27, 2021 22.74 22.77 22.60 22.60 9,104 -0.23(-1.03%)
Jan 26, 2021 22.90 22.90 22.83 22.83 21,205 -0.07(-0.30%)
Jan 25, 2021 22.98 23.00 22.87 22.90 8,783 -0.01(-0.04%)
Jan 22, 2021 22.86 22.91 22.86 22.91 1,253 +0.01(+0.05%)
Jan 21, 2021 22.90 22.90 22.89 22.90 11,265 -0.01(-0.05%)
Jan 20, 2021 22.94 22.94 22.90 22.91 2,238 +0.04(+0.19%)
Jan 19, 2021 22.85 22.87 22.85 22.86 4,018 +0.07(+0.32%)
Jan 15, 2021 22.87 22.87 22.75 22.79 13,896 -0.06(-0.24%)
Jan 14, 2021 22.89 22.92 22.85 22.85 6,663 +0.03(+0.13%)
Jan 13, 2021 22.84 22.85 22.81 22.82 1,129 -0.00(-0.00%)
Jan 12, 2021 22.80 22.82 22.76 22.82 17,699 +0.12(+0.54%)
Jan 11, 2021 22.74 22.74 22.70 22.70 1,223 -0.06(-0.26%)
Jan 08, 2021 22.79 22.79 22.69 22.76 3,030 +0.08(+0.37%)
Jan 07, 2021 22.66 22.67 22.66 22.67 672 +0.21(+0.92%)
Jan 06, 2021 22.43 22.54 22.42 22.46 7,497 +0.05(+0.20%)
Jan 05, 2021 22.38 22.42 22.38 22.42 1,383 +0.09(+0.41%)
Jan 04, 2021 22.41 22.41 22.28 22.33 4,613 -0.08(-0.35%)
Dec 31, 2020 22.41 22.41 22.41 6,345 +0.01(+0.06%)
Dec 30, 2020 22.36 22.40 22.35 22.39 6,345 +0.10(+0.47%)
Dec 29, 2020 22.35 22.35 22.29 22.29 1,452 -0.07(-0.30%)
Dec 28, 2020 22.36 22.41 22.35 22.35 6,632 -0.03(-0.12%)
Dec 24, 2020 22.40 22.40 22.38 22.38 436 +0.01(+0.03%)
Dec 23, 2020 22.44 22.44 22.36 22.37 3,955 +0.02(+0.10%)
Dec 22, 2020 22.31 22.35 22.31 22.35 1,296 +0.06(+0.29%)
Dec 21, 2020 22.27 22.31 22.27 22.29 2,804 -0.02(-0.11%)
Dec 18, 2020 22.33 22.35 22.31 22.31 1,201 +0.02(+0.08%)
Dec 17, 2020 22.25 22.29 22.25 22.29 935 +0.12(+0.54%)
Dec 16, 2020 22.16 22.19 22.16 22.17 716 +0.00(+0.01%)
Dec 15, 2020 22.13 22.17 22.13 22.17 477 +0.07(+0.34%)
Dec 14, 2020 22.13 22.13 22.10 22.10 1,668 +0.05(+0.22%)
Dec 11, 2020 22.08 22.08 22.01 22.05 3,385 -0.04(-0.16%)
Dec 10, 2020 21.96 22.08 21.96 22.08 2,141 +0.11(+0.50%)
Dec 09, 2020 22.07 22.07 21.95 21.97 3,150 -0.10(-0.46%)
Dec 08, 2020 22.07 22.09 22.07 22.08 2,606 +0.06(+0.26%)
Dec 07, 2020 21.97 22.02 21.97 22.02 1,006 +0.06(+0.26%)
Dec 04, 2020 21.92 21.96 21.91 21.96 4,695 +0.09(+0.41%)
Dec 03, 2020 21.92 21.92 21.87 21.87 3,370 +0.04(+0.17%)
Dec 02, 2020 21.80 21.84 21.80 21.84 2,088 +0.01(+0.04%)
Dec 01, 2020 21.85 21.85 21.81 21.83 874 +0.04(+0.18%)
Nov 30, 2020 21.85 21.85 21.74 21.79 3,222 -0.04(-0.20%)
Nov 27, 2020 21.85 21.85 21.83 21.83 3,385 +0.07(+0.32%)
Nov 25, 2020 21.75 21.77 21.75 21.76 8,080 +0.05(+0.21%)
Nov 24, 2020 21.68 21.72 21.68 21.71 620 +0.11(+0.53%)
Nov 23, 2020 21.60 21.60 21.60 21.60 18 +0.05(+0.21%)
Nov 20, 2020 21.55 21.55 21.55 21.55 109 +0.04(+0.17%)
Nov 19, 2020 21.52 21.52 21.52 21.52 99 +0.10(+0.47%)
Nov 18, 2020 21.42 21.43 21.42 21.42 1,727 -0.02(-0.07%)
Nov 17, 2020 21.42 21.43 21.42 21.43 294 +0.03(+0.14%)
Nov 16, 2020 21.47 21.47 21.39 21.40 1,743 +0.05(+0.23%)
Nov 13, 2020 21.36 21.37 21.35 21.35 1,528 +0.05(+0.23%)
Nov 12, 2020 21.34 21.34 21.31 21.31 241 +0.01(+0.04%)
Nov 11, 2020 21.28 21.30 21.28 21.30 371 +0.07(+0.34%)
Nov 10, 2020 21.29 21.29 21.20 21.22 3,483 -0.10(-0.47%)
Nov 09, 2020 21.55 21.55 21.32 21.32 9,031 +0.03(+0.15%)
Nov 06, 2020 21.28 21.29 21.28 21.29 1,091 +0.02(+0.09%)
Nov 05, 2020 21.25 21.27 21.25 21.27 3,284 +0.17(+0.82%)
Nov 04, 2020 21.10 21.10 21.09 21.10 4,647 +0.15(+0.74%)
Nov 03, 2020 20.95 20.95 20.95 20.95 55 +0.16(+0.75%)
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.