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 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%)
Dec 03, 2018 18.15 18.15 18.15 18.15 147 +0.04(+0.21%)
Nov 30, 2018 18.11 18.11 18.11 18.11 116 +0.00(+0.00%)
Nov 29, 2018 18.11 18.11 18.10 18.11 1,097 +0.03(+0.14%)
Nov 28, 2018 18.00 18.08 17.99 18.08 2,648 +0.09(+0.48%)
Nov 27, 2018 18.00 18.00 18.00 18.00 16 +0.00(+0.00%)
Nov 26, 2018 17.99 18.00 17.99 18.00 387 +0.05(+0.29%)
Nov 23, 2018 17.95 17.95 17.95 17.95 116 -0.00(-0.02%)
Nov 21, 2018 17.95 17.95 17.95 0 -0.03(-0.16%)
Nov 20, 2018 17.98 17.98 17.98 17.98 86 +0.00(+0.00%)
Nov 19, 2018 17.96 17.98 17.96 17.98 514 -0.08(-0.44%)
Nov 16, 2018 18.06 18.06 18.06 18.06 116 +0.00(+0.00%)
Nov 15, 2018 18.06 18.06 18.06 0 +0.00(+0.00%)
Nov 14, 2018 18.05 18.07 18.03 18.06 1,175 -0.09(-0.47%)
Nov 13, 2018 18.15 18.15 18.14 18.14 403 +0.07(+0.36%)
Nov 12, 2018 18.09 18.09 18.08 18.08 2,889 -0.13(-0.69%)
Nov 09, 2018 18.20 18.20 18.20 18.20 582 +0.01(+0.05%)
Nov 08, 2018 18.19 18.19 18.19 18.19 96 +0.00(+0.00%)
Nov 07, 2018 18.19 18.19 18.19 18.19 287 +0.00(+0.00%)
Nov 06, 2018 18.19 18.19 18.19 18.19 635 +0.02(+0.09%)
Nov 05, 2018 18.13 18.19 18.13 18.18 2,130 +0.01(+0.05%)
Nov 02, 2018 18.21 18.22 18.17 18.17 4,423 +0.01(+0.05%)
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.