Quantcast

IQ Hedge Macro Tracker ETF Historical Stock Prices

(ETF)
MCRO 
$26.06
*  
0.09
0.35%
Get MCRO Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading MCRO now


Community Rating:
View:    MCRO Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 26.14 26.06 26.06 460
08/16/2018 26.14 26.14 26.06 26.06 460
08/15/2018 25.95 25.97 25.95 25.97 389
08/14/2018 26.18 26.18 26.146 26.146 1,052
08/13/2018 26.19 26.19 26.19 26.19 00
08/10/2018 26.19 26.19 26.19 26.19 200
08/09/2018 26.1 26.31 26.1 26.28 5,200
08/08/2018 26.2851 26.2851 26.2851 26.2851 00
08/07/2018 26.296 26.296 26.2851 26.2851 509
08/06/2018 26.3 26.3 26.3 26.3 00
08/03/2018 26.3 26.3 26.3 26.3 00
08/02/2018 26.3 26.3 26.3 26.3 00
08/01/2018 26.3 26.3 26.3 26.3 138
07/31/2018 26.34 26.34 26.34 26.34 00
07/30/2018 26.321 26.35 26.311 26.34 1,613
07/27/2018 26.2027 26.2027 26.2027 26.2027 00
07/26/2018 26.2027 26.2027 26.2027 26.2027 00
07/25/2018 26.2027 26.2027 26.2027 26.2027 00
07/24/2018 26.2027 26.2027 26.2027 26.2027 00
07/23/2018 26.2027 26.2027 26.2027 26.2027 00
07/20/2018 26.2027 26.2027 26.2027 26.2027 00
07/19/2018 26.2 26.2027 26.2 26.2027 1,260
07/18/2018 26.3173 26.3173 26.3173 26.3173 00
07/17/2018 26.3173 26.3173 26.3173 26.3173 00
07/16/2018 26.3173 26.3173 26.3173 26.3173 00
07/13/2018 26.3173 26.3173 26.3173 26.3173 00
07/12/2018 26.3173 26.3173 26.3173 26.3173 00
07/11/2018 26.3173 26.3173 26.3173 26.3173 00
07/10/2018 26.3173 26.3173 26.3173 26.3173 00
07/09/2018 26.3173 26.3173 26.3173 26.3173 194
07/06/2018 26.07 26.22 26.07 26.22 563
07/05/2018 26.14 26.14 26.14 26.14 00
07/03/2018 26.14 26.14 26.14 26.14 00
07/02/2018 26.14 26.14 26.14 26.14 00
06/29/2018 26.14 26.14 26.14 26.14 00
06/28/2018 26.11 26.14 26.11 26.14 250
06/27/2018 26.26 26.26 26.26 26.26 00
06/26/2018 26.26 26.26 26.26 26.26 00
06/25/2018 26.25 26.26 26.25 26.26 304
06/22/2018 26.33 26.33 26.33 26.33 157
06/21/2018 26.32 26.32 26.32 26.32 163
06/20/2018 26.155 26.155 26.155 26.155 00
06/19/2018 26.155 26.155 26.155 26.155 00
06/18/2018 26.155 26.155 26.155 26.155 00
06/15/2018 25.64 26.155 25.64 26.155 200
06/14/2018 26.5601 26.572 26.5601 26.562 561
06/13/2018 26.64 26.64 26.64 26.64 00
06/12/2018 26.64 26.64 26.64 26.64 00
06/11/2018 26.64 26.64 26.64 26.64 00
06/08/2018 26.64 26.64 26.64 26.64 00
06/07/2018 26.64 26.64 26.64 26.64 353
06/06/2018 26.59 26.59 26.59 26.59 380
06/05/2018 26.59 26.59 26.5301 26.5301 1,339
06/04/2018 26.53 26.53 26.53 26.53 00
06/01/2018 26.53 26.53 26.53 26.53 00
05/31/2018 26.53 26.53 26.53 26.53 00
05/30/2018 26.53 26.53 26.53 26.53 00
05/29/2018 26.53 26.53 26.53 26.53 00
05/25/2018 26.53 26.53 26.53 26.53 00
05/24/2018 26.53 26.53 26.53 26.53 00
05/23/2018 26.53 26.53 26.53 26.53 00
05/22/2018 26.53 26.53 26.53 26.53 00
05/21/2018 26.53 26.53 26.53 26.53 109
05/18/2018 26.4806 26.4806 26.4806 26.4806 00
05/17/2018 26.4806 26.4806 26.4806 26.4806 00
05/16/2018 26.4806 26.4806 26.4806 26.4806 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio