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

22.92 USD -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 22.94 22.94 22.86 22.92 1,262 -0.03(-0.13%)
Jan 13, 2022 23.01 23.04 22.95 22.95 7,542 -0.11(-0.48%)
Jan 12, 2022 23.14 23.14 23.02 23.06 5,765 -0.01(-0.05%)
Jan 11, 2022 23.02 23.07 23.00 23.07 10,395 +0.09(+0.39%)
Jan 10, 2022 22.91 22.98 22.88 22.98 14,870 -0.01(-0.04%)
Jan 07, 2022 23.07 23.08 22.99 22.99 9,356 -0.05(-0.22%)
Jan 06, 2022 23.10 23.10 22.97 23.04 5,974 -0.00(-0.01%)
Jan 05, 2022 23.25 23.25 23.04 23.04 7,603 -0.23(-0.97%)
Jan 04, 2022 23.29 23.29 23.22 23.27 4,029 -0.06(-0.25%)
Jan 03, 2022 23.34 23.35 23.29 23.33 5,533 -0.02(-0.09%)
Dec 31, 2021 23.39 23.39 23.35 23.35 1,128 -0.02(-0.07%)
Dec 30, 2021 23.37 23.41 23.37 23.37 7,814 +0.05(+0.22%)
Dec 29, 2021 23.31 23.32 23.31 23.32 1,012 -0.32(-1.35%)
Dec 28, 2021 23.67 23.67 23.64 23.64 1,647 -0.07(-0.27%)
Dec 27, 2021 23.69 23.70 23.69 23.70 798 +0.03(+0.13%)
Dec 23, 2021 23.63 23.67 23.63 23.67 3,745 +0.08(+0.34%)
Dec 22, 2021 23.56 23.60 23.55 23.59 2,924 +0.04(+0.15%)
Dec 21, 2021 23.48 23.55 23.46 23.55 6,941 +0.17(+0.75%)
Dec 20, 2021 23.43 23.43 23.34 23.38 16,118 -0.05(-0.21%)
Dec 17, 2021 23.37 23.44 23.36 23.43 4,295 +0.03(+0.13%)
Dec 16, 2021 23.53 23.53 23.39 23.40 12,036 -0.11(-0.47%)
Dec 15, 2021 23.34 23.51 23.34 23.51 6,931 +0.10(+0.43%)
Dec 14, 2021 23.40 23.42 23.40 23.41 6,520 -0.08(-0.34%)
Dec 13, 2021 23.47 23.49 23.47 23.49 3,114 -0.07(-0.30%)
Dec 10, 2021 23.54 23.56 23.53 23.56 21,478 -0.01(-0.04%)
Dec 09, 2021 23.72 23.72 23.56 23.57 11,293 -0.12(-0.51%)
Dec 08, 2021 23.67 23.70 23.67 23.69 2,027 +0.10(+0.41%)
Dec 07, 2021 23.60 23.63 23.58 23.59 5,803 +0.19(+0.82%)
Dec 06, 2021 23.38 23.44 23.36 23.40 5,032 +0.03(+0.11%)
Dec 03, 2021 23.34 23.37 23.32 23.37 6,891 -0.09(-0.39%)
Dec 02, 2021 23.49 23.49 23.43 23.47 2,307 +0.06(+0.24%)
Dec 01, 2021 23.66 23.66 23.41 23.41 2,135 -0.13(-0.53%)
Nov 30, 2021 23.67 23.67 23.51 23.54 5,460 -0.13(-0.56%)
Nov 29, 2021 23.67 23.69 23.64 23.67 14,859 +0.03(+0.12%)
Nov 26, 2021 23.62 23.69 23.59 23.64 5,772 -0.14(-0.59%)
Nov 24, 2021 23.75 23.78 23.75 23.78 2,758 +0.04(+0.18%)
Nov 23, 2021 23.79 23.81 23.71 23.74 3,989 -0.07(-0.28%)
Nov 22, 2021 23.93 23.93 23.81 23.81 4,895 -0.12(-0.52%)
Nov 19, 2021 23.99 23.99 23.93 23.93 11,577 -0.04(-0.19%)
Nov 18, 2021 24.02 23.97 23.97 23.97 2,313 -0.07(-0.27%)
Nov 17, 2021 24.09 24.09 24.03 24.04 5,482 -0.07(-0.29%)
Nov 16, 2021 24.10 24.11 24.09 24.11 1,846 +0.03(+0.12%)
Nov 15, 2021 24.20 24.20 24.08 24.08 2,339 -0.04(-0.17%)
Nov 12, 2021 24.11 24.13 24.09 24.12 5,699 +0.04(+0.18%)
Nov 11, 2021 24.09 24.11 24.08 24.08 2,721 +0.03(+0.11%)
Nov 10, 2021 24.15 24.05 24.05 5,591 -0.17(-0.72%)
Nov 09, 2021 24.23 24.24 24.21 24.23 6,281 +0.00(+0.01%)
Nov 08, 2021 24.25 24.26 24.23 24.23 10,474 +0.02(+0.07%)
Nov 05, 2021 24.10 24.22 24.10 24.21 2,222 +0.06(+0.25%)
Nov 04, 2021 24.17 24.18 24.12 24.15 3,112 +0.03(+0.12%)
Nov 03, 2021 24.08 24.12 24.07 24.12 4,602 +0.04(+0.17%)
Nov 02, 2021 24.07 24.08 24.05 24.08 8,548 -0.01(-0.04%)
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.