IQ ARB Merger Arbitrage ETF Historical Stock Prices

(ETF)
MNA 
$28.32
*  
unch
unch
Get MNA Alerts
*Delayed - data as of Jan. 27, 2015 10:12 ET  -  Find a broker to begin trading MNA now


Community Rating:
View:    MNA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:12 N/A  28.32  28.23  28.32 1,986
01/26/2015 28.32 28.32 28.1901 28.32 11,811
01/23/2015 28.21 28.29 28.07 28.27 26,039
01/22/2015 28.23 28.26 28.132 28.24 13,395
01/21/2015 28.24 28.24 28.03 28.08 73,064
01/20/2015 28.17 28.2 28.08 28.09 13,801
01/16/2015 28.01 28.0999 27.98 28.08 5,305
01/15/2015 28.06 28.09 28.01 28.044 5,830
01/14/2015 28.1533 28.1533 27.95 27.95 5,805
01/13/2015 27.96 28.127 27.96 28.02 6,929
01/12/2015 28.09 28.11 27.95 28.0508 18,273
01/09/2015 28.14 28.14 27.99 28.08 21,973
01/08/2015 28.16 28.16 27.99 28.08 25,481
01/07/2015 27.97 28.08 27.78 28.08 54,171
01/06/2015 27.96 27.96 27.78 27.8 19,925
01/05/2015 27.97 27.97 27.741 27.79 84,609
01/02/2015 28.0799 28.0799 27.88 27.91 10,208
12/31/2014 28.01 28.0299 27.87 27.91 7,157
12/30/2014 28 28.02 27.954 27.99 18,568
12/29/2014 28 28.07 27.821 27.91 34,535
12/26/2014 27.78 28 27.78 27.97 12,036
12/24/2014 27.99 28.03 27.72 27.784 17,887
12/23/2014 27.9 27.9 27.6901 27.8599 58,177
12/22/2014 28.42 28.42 27.839 27.93 57,261
12/19/2014 28.48 28.48 27.7601 28.37 68,436
12/18/2014 28.15 28.15 27.85 27.93 40,911
12/17/2014 27.89 27.97 27.838 27.88 14,617
12/16/2014 27.73 27.94 27.55 27.7 11,734
12/15/2014 27.83 28.1 27.78 27.87 48,467
12/12/2014 27.84 28.47 27.751 27.76 13,409
12/11/2014 27.92 28.0499 27.726 27.9207 19,245
12/10/2014 28.03 28.03 27.75 27.79 36,975
12/09/2014 27.879 28.0665 27.818 28.048 7,660
12/08/2014 28.1 28.1 27.75 27.85 54,191
12/05/2014 27.96 28.11 27.951 28.06 15,894
12/04/2014 28.0165 28.08 27.957 28.02 4,201
12/03/2014 28.11 28.11 27.97 28.0512 23,841
12/02/2014 27.86 28.04 27.86 27.93 6,694
12/01/2014 28.1 28.1 27.891 27.891 3,042
11/28/2014 28.2 28.2 28 28.0001 3,289
11/26/2014 27.97 28.04 27.95 28 5,178
11/25/2014 27.89 28.5484 27.89 27.94 16,106
11/24/2014 27.96 27.99 27.8 27.91 21,294
11/21/2014 27.95 27.96 27.833 27.8912 16,872
11/20/2014 27.9399 27.9399 27.83 27.86 9,109
11/19/2014 27.92 27.92 27.76 27.887 8,801
11/18/2014 27.81 27.917 27.8 27.91 14,502
11/17/2014 27.57 27.77 27.57 27.63 11,585
11/14/2014 27.54 27.59 27.4001 27.585 28,287
11/13/2014 27.36 27.61 27.36 27.47 15,646
11/12/2014 27.3 27.45 27.3 27.41 33,594
11/11/2014 27.33 27.43 27.2901 27.3665 12,271
11/10/2014 27.4033 27.58 27.3701 27.49 15,262
11/07/2014 27.44 27.61 27.404 27.5 11,237
11/06/2014 27.66 27.7 27.4 27.42 45,401
11/05/2014 27.37 27.61 27.37 27.517 31,459
11/04/2014 27.41 27.4546 27.2896 27.38 51,386
11/03/2014 27.38 27.708 27.38 27.5601 58,022
10/31/2014 27.469 27.61 27.469 27.5071 6,621
10/30/2014 27.44 27.54 27.3301 27.54 15,045
10/29/2014 27.399 27.63 27.25 27.39 48,364
10/28/2014 27.28 27.47 27.28 27.47 25,981
10/27/2014 27.36 27.45 27.141 27.32 50,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?