Quantcast

IQ Hedge Macro Tracker ETF Historical Stock Prices

(ETF)
MCRO 
$26.155
*  
0.407
1.53%
Get MCRO Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading MCRO now


Community Rating:
 
 
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 15-MAR-2018 TO 15-JUN-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 26.155 25.64 26.155 200
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
05/15/2018 26.47 26.4806 26.47 26.4806 438
05/14/2018 26.57 26.57 26.57 26.57 100
05/11/2018 26.32 26.32 26.32 26.32 00
05/10/2018 26.32 26.32 26.32 26.32 00
05/09/2018 26.32 26.32 26.32 26.32 00
05/08/2018 26.32 26.32 26.32 26.32 00
05/07/2018 26.32 26.32 26.32 26.32 00
05/04/2018 26.32 26.32 26.32 26.32 00
05/03/2018 26.45 26.45 26.32 26.32 632
05/02/2018 26.27 26.27 26.27 26.27 00
05/01/2018 26.27 26.27 26.27 26.27 195
04/30/2018 26.3799 26.3799 26.3799 26.3799 00
04/27/2018 26.42 26.42 26.3799 26.3799 1,652
04/26/2018 26.27 26.27 26.27 26.27 00
04/25/2018 26.27 26.27 26.27 26.27 00
04/24/2018 26.27 26.27 26.27 26.27 100
04/23/2018 26.33 26.3429 26.33 26.33 664
04/20/2018 26.41 26.41 26.32 26.32 807
04/19/2018 26.48 26.48 26.48 26.48 00
04/18/2018 26.52 26.52 26.48 26.48 962
04/17/2018 26.4156 26.45 26.4156 26.45 2,714
04/16/2018 26.39 26.39 26.39 26.39 9,470
04/13/2018 26.39 26.39 26.39 26.39 00
04/12/2018 26.3801 26.39 26.3801 26.39 440
04/11/2018 26.3 26.3 26.3 26.3 00
04/10/2018 26.3 26.3 26.3 26.3 00
04/09/2018 26.3 26.3 26.3 26.3 371
04/06/2018 26.3 26.3 26.3 26.3 00
04/05/2018 26.3 26.3 26.3 26.3 00
04/04/2018 26.3 26.3 26.3 26.3 200
04/03/2018 26.2267 26.2267 26.2267 26.2267 404
04/02/2018 26.25 26.25 26.25 26.25 00
03/29/2018 26.25 26.25 26.25 26.25 00
03/28/2018 26.25 26.25 26.25 26.25 00
03/27/2018 26.25 26.25 26.25 26.25 00
03/26/2018 26.23 26.25 26.23 26.25 6,628
03/23/2018 26.16 26.189 26.16 26.189 452
03/22/2018 26.64 26.64 26.64 26.64 00
03/21/2018 26.64 26.64 26.64 26.64 00
03/20/2018 26.64 26.64 26.64 26.64 00
03/19/2018 26.64 26.64 26.64 26.64 00
03/16/2018 26.64 26.64 26.64 26.64 00
03/15/2018 26.64 26.64 26.64 26.64 514
*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