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 30, 2022 20.40 20.40 20.40 20.40 2 +0.16(+0.80%)
Nov 29, 2022 20.26 20.26 20.24 20.24 144 -0.02(-0.11%)
Nov 28, 2022 20.26 20.26 20.26 20.26 35 -0.09(-0.43%)
Nov 25, 2022 20.35 20.35 20.35 20.35 0 +0.01(+0.07%)
Nov 23, 2022 20.33 20.33 20.33 20.33 103 +0.05(+0.24%)
Nov 22, 2022 20.25 20.29 20.25 20.29 295 +0.06(+0.31%)
Nov 21, 2022 20.22 20.22 20.22 20.22 74 -0.06(-0.29%)
Nov 18, 2022 20.29 20.29 20.27 20.28 1,256 +0.04(+0.21%)
Nov 17, 2022 20.24 20.24 20.24 20.24 7 -0.09(-0.46%)
Nov 16, 2022 20.33 20.33 20.33 20.33 6 -0.07(-0.34%)
Nov 15, 2022 20.40 20.40 20.39 20.40 4,960 +0.15(+0.74%)
Nov 14, 2022 20.25 20.25 20.25 20.25 4 -0.10(-0.51%)
Nov 11, 2022 20.35 20.35 20.35 20.35 117 +0.08(+0.37%)
Nov 10, 2022 20.25 20.28 20.25 20.28 587 +0.42(+2.11%)
Nov 09, 2022 19.86 19.86 19.86 19.86 110 -0.11(-0.55%)
Nov 08, 2022 19.97 19.97 19.97 19.97 9 +0.06(+0.29%)
Nov 07, 2022 19.91 19.91 19.91 19.91 7 +0.02(+0.08%)
Nov 04, 2022 19.90 19.90 19.90 19.90 103 +0.07(+0.34%)
Nov 03, 2022 19.83 19.83 19.83 19.83 81 -0.04(-0.20%)
Nov 02, 2022 19.99 19.87 19.87 496 -0.15(-0.73%)
Nov 01, 2022 20.02 20.02 20.01 20.01 225 -0.02(-0.12%)
Oct 31, 2022 20.03 20.04 19.99 20.04 2,370 -0.00(-0.00%)
Oct 28, 2022 20.04 20.04 20.04 20.04 103 +0.09(+0.46%)
Oct 27, 2022 19.97 19.97 19.95 19.95 674 +0.01(+0.04%)
Oct 26, 2022 19.97 19.97 19.94 19.94 414 +0.03(+0.15%)
Oct 25, 2022 19.90 19.91 19.90 19.91 205 +0.13(+0.65%)
Oct 24, 2022 19.78 19.78 19.78 19.78 23 -0.01(-0.05%)
Oct 21, 2022 19.79 19.79 19.79 19.79 103 +0.09(+0.44%)
Oct 20, 2022 19.75 19.76 19.69 19.70 3,889 -0.05(-0.27%)
Oct 19, 2022 19.78 19.78 19.76 19.76 2,106 -0.11(-0.58%)
Oct 18, 2022 19.90 19.90 19.87 19.87 121 +0.08(+0.41%)
Oct 17, 2022 19.79 19.80 19.78 19.79 4,017 +0.13(+0.66%)
Oct 14, 2022 19.72 19.72 19.66 19.66 2,052 -0.11(-0.55%)
Oct 13, 2022 19.75 19.77 19.75 19.77 4,879 +0.01(+0.03%)
Oct 12, 2022 19.76 19.76 19.76 19.76 11 -0.06(-0.30%)
Oct 11, 2022 19.82 19.82 19.82 19.82 11 -0.06(-0.29%)
Oct 10, 2022 19.88 19.88 19.88 19.88 0 -0.08(-0.39%)
Oct 07, 2022 19.96 19.96 19.96 19.96 103 -0.15(-0.72%)
Oct 06, 2022 20.15 20.15 20.10 20.10 1,634 -0.02(-0.10%)
Oct 05, 2022 20.13 20.13 20.12 20.12 205 -0.04(-0.18%)
Oct 04, 2022 20.16 20.16 20.16 20.16 15 +0.23(+1.17%)
Oct 03, 2022 19.94 19.94 19.92 19.92 246 +0.17(+0.85%)
Sep 30, 2022 19.84 19.84 19.76 19.76 3,775 -0.05(-0.24%)
Sep 29, 2022 19.80 19.80 19.80 19.80 52 -0.15(-0.76%)
Sep 28, 2022 19.87 19.95 19.87 19.95 754 +0.19(+0.98%)
Sep 27, 2022 19.74 19.76 19.73 19.76 10,550 -0.02(-0.10%)
Sep 26, 2022 19.78 19.78 19.78 19.78 3 -0.09(-0.44%)
Sep 23, 2022 19.95 19.98 19.86 19.87 3,657 -0.20(-1.01%)
Sep 22, 2022 20.07 20.07 20.07 20.07 29 -0.15(-0.74%)
Sep 21, 2022 20.33 20.33 20.22 20.22 651 -0.05(-0.27%)
Sep 20, 2022 20.27 20.27 20.27 20.27 42 -0.11(-0.53%)
Sep 19, 2022 20.35 20.38 20.35 20.38 1,694 -0.01(-0.04%)
Sep 16, 2022 20.39 20.39 20.39 20.39 103 -0.08(-0.39%)
Sep 15, 2022 20.47 20.47 20.47 20.47 6 -0.05(-0.23%)
Sep 14, 2022 20.48 20.51 20.48 20.51 1,653 +0.03(+0.14%)
Sep 13, 2022 20.54 20.54 20.49 20.49 7,857 -0.24(-1.17%)
Sep 12, 2022 20.73 20.73 20.73 20.73 34 +0.06(+0.30%)
Sep 09, 2022 20.65 20.67 20.65 20.66 1,313 +0.11(+0.53%)
Sep 08, 2022 20.57 20.57 20.55 20.55 274 +0.04(+0.18%)
Sep 07, 2022 20.47 20.52 20.46 20.52 5,046 +0.13(+0.64%)
Sep 06, 2022 20.41 20.43 20.39 20.39 11,361 -0.08(-0.38%)
Sep 02, 2022 20.47 20.47 20.47 20.47 155 -0.02(-0.09%)
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.