Skip to main content

Nyli Hedge Multi-Strategy Tracker ETF (NY: QAI )

31.89 -0.18 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.51 27.51 27.37 27.46 132,979 -0.02(-0.07%)
Jul 30, 2019 27.51 27.51 27.47 27.48 60,162 -0.06(-0.23%)
Jul 29, 2019 27.56 27.56 27.53 27.54 123,008 -0.01(-0.03%)
Jul 26, 2019 27.55 27.59 27.54 27.55 60,633 +0.00(+0.00%)
Jul 25, 2019 27.58 27.58 27.53 27.55 120,094 -0.05(-0.16%)
Jul 24, 2019 27.57 27.61 27.57 27.59 153,838 +0.01(+0.04%)
Jul 23, 2019 27.57 27.58 27.56 27.58 47,382 +0.04(+0.14%)
Jul 22, 2019 27.54 27.56 27.54 27.54 102,595 +0.02(+0.08%)
Jul 19, 2019 27.53 27.57 27.52 27.52 230,473 -0.04(-0.13%)
Jul 18, 2019 27.51 27.56 27.48 27.56 69,492 +0.05(+0.16%)
Jul 17, 2019 27.55 27.55 27.50 27.51 70,179 +0.01(+0.03%)
Jul 16, 2019 27.54 27.54 27.49 27.50 148,120 -0.03(-0.11%)
Jul 15, 2019 27.55 27.55 27.52 27.53 30,061 +0.03(+0.11%)
Jul 12, 2019 27.49 27.52 27.48 27.50 55,433 +0.02(+0.07%)
Jul 11, 2019 27.50 27.52 27.48 27.48 69,502 -0.01(-0.05%)
Jul 10, 2019 27.52 27.53 27.49 27.50 99,967 +0.01(+0.05%)
Jul 09, 2019 27.49 27.49 27.45 27.48 123,479 -0.02(-0.07%)
Jul 08, 2019 27.56 27.56 27.48 27.50 49,912 -0.05(-0.20%)
Jul 05, 2019 27.57 27.57 27.50 27.56 63,620 -0.08(-0.29%)
Jul 03, 2019 27.60 27.64 27.58 27.64 68,378 +0.04(+0.15%)
Jul 02, 2019 27.58 27.60 27.57 27.60 60,962 +0.00(+0.01%)
Jul 01, 2019 27.61 27.62 27.57 27.59 83,580 +0.10(+0.36%)
Jun 28, 2019 27.48 27.52 27.48 27.49 66,719 +0.02(+0.07%)
Jun 27, 2019 27.45 27.48 27.45 27.48 61,177 +0.07(+0.25%)
Jun 26, 2019 27.41 27.44 27.40 27.41 118,010 -0.01(-0.02%)
Jun 25, 2019 27.48 27.48 27.40 27.41 60,812 -0.05(-0.18%)
Jun 24, 2019 27.45 27.47 27.43 27.46 650,451 +0.03(+0.11%)
Jun 21, 2019 27.44 27.46 27.42 27.43 670,509 -0.05(-0.16%)
Jun 20, 2019 27.48 27.53 27.46 27.48 1,619,521 +0.08(+0.28%)
Jun 19, 2019 27.35 27.40 27.32 27.40 48,887 +0.08(+0.28%)
Jun 18, 2019 27.23 27.33 27.23 27.32 77,604 +0.14(+0.50%)
Jun 17, 2019 27.17 27.21 27.17 27.19 1,207,311 +0.00(+0.01%)
Jun 14, 2019 27.20 27.21 27.17 27.18 129,122 -0.05(-0.18%)
Jun 13, 2019 27.23 27.25 27.21 27.23 97,914 +0.03(+0.10%)
Jun 12, 2019 27.23 27.25 27.20 27.20 72,200 -0.07(-0.27%)
Jun 11, 2019 27.29 27.32 27.25 27.28 73,253 +0.04(+0.13%)
Jun 10, 2019 27.20 27.26 27.20 27.24 51,706 +0.04(+0.13%)
Jun 07, 2019 27.15 27.23 27.15 27.20 69,153 +0.09(+0.33%)
Jun 06, 2019 27.11 27.11 27.09 27.11 78,587 +0.03(+0.10%)
Jun 05, 2019 27.12 27.12 27.07 27.09 114,350 -0.04(-0.13%)
Jun 04, 2019 27.08 27.12 27.04 27.12 44,514 +0.12(+0.44%)
Jun 03, 2019 27.01 27.02 26.99 27.01 121,862 +0.00(+0.02%)
May 31, 2019 26.97 27.01 26.97 27.00 51,671 -0.02(-0.08%)
May 30, 2019 27.05 27.05 27.01 27.02 157,544 +0.03(+0.10%)
May 29, 2019 27.02 27.02 26.98 27.00 162,261 -0.03(-0.10%)
May 28, 2019 27.04 27.07 27.02 27.02 64,852 +0.00(+0.00%)
May 24, 2019 27.04 27.06 27.02 27.02 97,035 +0.01(+0.05%)
May 23, 2019 27.00 27.02 26.97 27.01 432,321 -0.04(-0.15%)
May 22, 2019 27.06 27.10 27.05 27.05 83,751 -0.03(-0.10%)
May 21, 2019 27.09 27.10 27.06 27.08 53,146 +0.04(+0.13%)
May 20, 2019 27.03 27.06 27.01 27.04 609,965 -0.03(-0.12%)
May 17, 2019 27.08 27.12 27.07 27.07 53,330 -0.07(-0.25%)
May 16, 2019 27.17 27.20 27.14 27.14 113,154 -0.01(-0.03%)
May 15, 2019 27.09 27.15 27.08 27.15 81,866 +0.04(+0.13%)
May 14, 2019 27.03 27.12 27.03 27.11 86,782 +0.12(+0.44%)
May 13, 2019 27.10 27.10 26.99 27.00 305,808 -0.19(-0.70%)
May 10, 2019 27.10 27.19 27.10 27.19 116,730 +0.05(+0.20%)
May 09, 2019 27.17 27.17 27.08 27.13 155,595 -0.05(-0.20%)
May 08, 2019 27.25 27.25 27.19 27.19 278,643 -0.04(-0.13%)
May 07, 2019 27.29 27.29 27.20 27.22 68,110 -0.13(-0.46%)
May 06, 2019 27.28 27.35 27.24 27.35 186,763 -0.06(-0.23%)
May 03, 2019 27.36 27.41 27.36 27.41 82,762 +0.11(+0.40%)
May 02, 2019 27.31 27.35 27.29 27.30 224,454 -0.01(-0.03%)
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.