Quantcast

IQ Hedge Market Neutral Tracker ETF Historical Stock Prices

(ETF)
QMN 
$25.64
*  
0.02
0.08%
Get QMN Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading QMN now


Community Rating:
View:    QMN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-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 25.64 25.64 25.64 553
10/22/2018 25.64 25.64 25.64 25.64 553
10/19/2018 25.66 25.66 25.66 25.66 619
10/18/2018 25.67 25.68 25.647 25.657 9,735
10/17/2018 25.7 25.71 25.6967 25.71 5,542
10/16/2018 25.7364 25.7399 25.7364 25.7399 730
10/15/2018 25.7 25.7 25.7 25.7 00
10/12/2018 25.6936 25.7 25.6832 25.7 1,881
10/11/2018 25.72 25.72 25.67 25.6764 960
10/10/2018 25.7234 25.7249 25.71 25.71 3,801
10/09/2018 25.7722 25.7722 25.7722 25.7722 00
10/08/2018 25.7722 25.7722 25.7722 25.7722 817
10/05/2018 25.7899 25.7899 25.7899 25.7899 915
10/04/2018 25.8657 25.8657 25.8657 25.8657 00
10/03/2018 25.874 25.875 25.8657 25.8657 836
10/02/2018 25.875 25.8802 25.875 25.8802 1,363
10/01/2018 25.92 25.92 25.92 25.92 00
09/28/2018 25.92 25.92 25.92 25.92 00
09/27/2018 25.92 25.92 25.92 25.92 00
09/26/2018 26.06 26.06 25.92 25.92 885
09/25/2018 25.95 25.95 25.91 25.91 466
09/24/2018 25.8899 25.8899 25.8899 25.8899 282
09/21/2018 25.9124 25.9124 25.9124 25.9124 628
09/20/2018 25.92 25.92 25.9058 25.9058 638
09/19/2018 25.8828 25.8828 25.8828 25.8828 400
09/18/2018 25.8801 25.8801 25.8801 25.8801 00
09/17/2018 25.95 25.95 25.8801 25.8801 918
09/14/2018 25.9 25.9 25.8872 25.8872 591
09/13/2018 25.92 25.92 25.91 25.91 313
09/12/2018 25.8603 25.8603 25.8603 25.8603 00
09/11/2018 25.8603 25.8603 25.8603 25.8603 00
09/10/2018 25.86 25.88 25.86 25.8603 2,846
09/07/2018 25.8428 25.8428 25.8428 25.8428 165
09/06/2018 25.8799 25.8799 25.8799 25.8799 243
09/05/2018 25.8754 25.8754 25.8754 25.8754 448
09/04/2018 25.87 25.88 25.87 25.8763 1,788
08/31/2018 25.9071 25.9071 25.9071 25.9071 533
08/30/2018 25.91 25.91 25.89 25.8967 2,023
08/29/2018 25.9116 25.92 25.9116 25.914 1,925
08/28/2018 25.89 25.8901 25.89 25.89 6,628
08/27/2018 25.92 25.93 25.92 25.93 747
08/24/2018 25.881 25.881 25.881 25.881 211
08/23/2018 25.8565 25.86 25.8565 25.86 1,252
08/22/2018 25.85 25.87 25.85 25.87 1,126
08/21/2018 25.8 25.8 25.8 25.8 00
08/20/2018 25.8 25.8 25.8 25.8 00
08/17/2018 26 26 25.7929 25.8 878
08/16/2018 25.793 25.793 25.788 25.788 1,103
08/15/2018 25.7631 25.7631 25.7631 25.7631 300
08/14/2018 25.81 25.81 25.7901 25.7901 803
08/13/2018 25.8 25.8 25.7683 25.7683 1,578
08/10/2018 25.8271 25.8271 25.8271 25.8271 00
08/09/2018 25.85 25.85 25.8201 25.8271 1,070
08/08/2018 25.83 25.83 25.824 25.8268 455
08/07/2018 25.84 25.84 25.8264 25.832 1,540
08/06/2018 25.8101 25.8101 25.8101 25.8101 00
08/03/2018 25.73 25.83 25.73 25.8101 876
08/02/2018 25.8164 25.8164 25.8164 25.8164 2,177
08/01/2018 25.83 25.83 25.83 25.83 00
07/31/2018 25.83 25.83 25.818 25.83 1,951
07/30/2018 25.81 25.812 25.7972 25.7972 5,108
07/27/2018 25.8414 25.8414 25.812 25.82 1,412
07/26/2018 25.8303 25.84 25.828 25.8333 2,750
07/25/2018 25.8199 25.84 25.818 25.84 8,198
07/24/2018 25.8247 25.8247 25.8247 25.8247 429
07/23/2018 25.7965 25.7965 25.7965 25.7965 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QMN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio